diff --git a/000020/day/candle-day-250.csv b/000020/day/candle-day-250.csv index 29f6bd74fc3c..2fe65b3abe31 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 +20250307,6290,6290,6350,6240,21315,134221620,00,0.00,N,5,-10, +20250306,6300,6360,6360,6270,19633,124008580,00,0.00,N,5,-10, 20250305,6310,6140,6310,6140,50631,316567650,00,0.00,N,2,180, 20250304,6130,6200,6220,6090,41954,257785065,00,0.00,N,5,-80, 20250228,6210,6320,6320,6140,63444,392997580,00,0.00,N,5,-110, diff --git a/000040/day/candle-day-250.csv b/000040/day/candle-day-250.csv index 5ae39b712e37..3ba1229954c0 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 +20250307,410,433,433,409,123901,51706209,00,0.00,N,5,-10, +20250306,420,417,422,405,199173,82272297,00,0.00,N,2,10, 20250305,410,400,410,400,130008,52618045,00,0.00,N,2,10, 20250304,400,422,422,393,135979,54618038,00,0.00,N,5,-8, 20250228,408,421,421,408,178289,73589751,00,0.00,N,5,-13, diff --git a/000050/day/candle-day-250.csv b/000050/day/candle-day-250.csv index 813139661af4..28c37eec4304 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 +20250307,6490,6470,6540,6460,3447,22436605,00,0.00,N,2,20, +20250306,6470,6350,6530,6330,14262,92116115,00,0.00,N,2,170, 20250305,6300,6290,6330,6270,3322,20912415,00,0.00,N,2,10, 20250304,6290,6350,6350,6240,9957,62588010,00,0.00,N,2,10, 20250228,6280,6290,6340,6250,1786,11223370,00,0.00,N,5,-40, diff --git a/000070/day/candle-day-250.csv b/000070/day/candle-day-250.csv index 9af92a95b45a..d14a9b5d1328 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 +20250307,59600,60000,60500,59400,32756,1960200300,00,0.00,N,5,-400, +20250306,60000,60700,61200,59800,38736,2335320700,00,0.00,N,5,-600, 20250305,60600,60400,61200,59800,26549,1603328650,00,0.00,N,2,200, 20250304,60400,59800,61100,59500,32555,1957081250,00,0.00,N,2,800, 20250228,59600,61900,61900,59600,80840,4880004200,00,0.00,N,5,-2600, diff --git a/000080/day/candle-day-250.csv b/000080/day/candle-day-250.csv index 4e29cab36ff7..58713e5be749 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 +20250307,19220,19210,19350,19090,111666,2148562435,00,0.00,N,2,10, +20250306,19210,19110,19270,19020,124476,2388321635,00,0.00,N,2,190, 20250305,19020,18920,19150,18910,123361,2349107250,00,0.00,N,2,60, 20250304,18960,18980,18980,18820,120762,2280025340,00,0.00,N,2,10, 20250228,18950,19170,19180,18950,188187,3578868800,00,0.00,N,5,-290, diff --git a/000100/day/candle-day-250.csv b/000100/day/candle-day-250.csv index cbd92f30d139..b5268cd23378 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 +20250307,118900,119200,121000,115800,1254660,149223342600,00,0.00,N,5,-5900, +20250306,124800,130500,130500,124400,758761,95986067450,00,0.00,N,5,-5000, 20250305,129800,129800,131300,127900,759924,98471986700,00,0.00,N,3,0, 20250304,129800,121400,134000,120100,2536403,328431488000,00,0.00,N,2,7900, 20250228,121900,126100,126700,120700,1049439,128780427300,00,0.00,N,5,-5800, diff --git a/000120/day/candle-day-250.csv b/000120/day/candle-day-250.csv index 908635f832c5..7afebc5cca08 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 +20250307,94900,96200,96500,94800,40792,3902100900,00,0.00,N,5,-1300, +20250306,96200,94800,96400,92700,81628,7787926500,00,0.00,N,2,3000, 20250305,93200,91100,94000,89400,103675,9575543600,00,0.00,N,2,3500, 20250304,89700,93600,93600,89500,68318,6177273900,00,0.00,N,5,-3900, 20250228,93600,95600,95600,92300,75436,7026242500,00,0.00,N,5,-2100, diff --git a/000140/day/candle-day-250.csv b/000140/day/candle-day-250.csv index f8466df05d5c..ffa2edb7f6f3 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 +20250307,8730,8750,8810,8720,11006,96362220,00,0.00,N,5,-30, +20250306,8760,8740,8800,8730,9638,84440960,00,0.00,N,2,20, 20250305,8740,8800,8800,8720,7976,69665190,00,0.00,N,2,30, 20250304,8710,8750,8780,8700,8939,77964870,00,0.00,N,5,-30, 20250228,8740,8810,8850,8730,13609,119496500,00,0.00,N,5,-110, diff --git a/000150/day/candle-day-250.csv b/000150/day/candle-day-250.csv index 18a65cc30ea5..7c64673e7b8a 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 +20250307,313500,305500,317000,301000,135294,42034259250,00,0.00,N,2,1500, +20250306,312000,320500,323000,305500,153838,47751193750,00,0.00,N,5,-10000, 20250305,322000,326500,331500,316000,136238,44003638500,00,0.00,N,2,3000, 20250304,319000,308500,322000,301500,176702,55051973250,00,0.00,N,5,-3500, 20250228,322500,330000,340000,319500,285098,93265194500,00,0.00,N,5,-32000, diff --git a/000180/day/candle-day-250.csv b/000180/day/candle-day-250.csv index 6a00c7fcb9bc..a759e0e8b48c 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 +20250307,1312,1315,1315,1301,21381,27967784,00,0.00,N,5,-2, +20250306,1314,1323,1329,1299,44705,58635229,00,0.00,N,5,-9, 20250305,1323,1285,1330,1285,58417,76650003,00,0.00,N,2,16, 20250304,1307,1288,1399,1288,57265,75765971,00,0.00,N,2,5, 20250228,1302,1344,1345,1297,36129,47628631,00,0.00,N,5,-42, diff --git a/000210/day/candle-day-250.csv b/000210/day/candle-day-250.csv index ca04400efcb9..e787d36b090e 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 +20250307,35700,34750,36900,34600,157416,5687124275,00,0.00,N,2,700, +20250306,35000,35000,35550,34450,50121,1755586450,00,0.00,N,3,0, 20250305,35000,33100,35850,32800,130679,4547995325,00,0.00,N,2,2200, 20250304,32800,33500,33550,32550,30663,1012693300,00,0.00,N,5,-650, 20250228,33450,35000,35000,33450,55923,1899702500,00,0.00,N,5,-2000, diff --git a/000220/day/candle-day-250.csv b/000220/day/candle-day-250.csv index a7423851c3b0..1b60ed5f0c18 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 +20250307,4610,4600,4625,4555,41651,190838120,00,0.00,N,2,5, +20250306,4605,4655,4670,4590,21855,100900555,00,0.00,N,5,-35, 20250305,4640,4640,4650,4560,50184,230726413,00,0.00,N,3,0, 20250304,4640,4670,4725,4560,31465,144882932,00,0.00,N,5,-85, 20250228,4725,4730,4740,4550,60884,282712485,00,0.00,N,5,-15, diff --git a/000230/day/candle-day-250.csv b/000230/day/candle-day-250.csv index aa5e9ddef837..f7a66fc1972d 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 +20250307,6300,6340,6340,6250,11530,72316900,00,0.00,N,2,10, +20250306,6290,6330,6420,6280,8563,53956825,00,0.00,N,5,-40, 20250305,6330,6310,6450,6280,8496,53699540,00,0.00,N,2,20, 20250304,6310,6300,6480,6240,15008,94765450,00,0.00,N,5,-110, 20250228,6420,6560,6560,6210,16571,106575480,00,0.00,N,5,-50, diff --git a/000240/day/candle-day-250.csv b/000240/day/candle-day-250.csv index ad52de69c74c..7ad30617f223 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 +20250307,15970,16210,16210,15910,73227,1171549480,00,0.00,N,5,-230, +20250306,16200,15970,16200,15970,65031,1046739300,00,0.00,N,2,240, 20250305,15960,15800,16110,15780,92226,1473151900,00,0.00,N,2,210, 20250304,15750,15620,16080,15620,79848,1264973020,00,0.00,N,5,-110, 20250228,15860,16200,16240,15790,215419,3431698330,00,0.00,N,5,-460, diff --git a/000250/day/candle-day-250.csv b/000250/day/candle-day-250.csv index e849ac6b4353..deb3b84be514 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 +20250307,194500,194600,204000,190600,445635,88356911000,00,0.00,N,5,-600, +20250306,195100,192900,200000,191700,487431,95837984000,00,0.00,N,2,2200, 20250305,192900,181800,197500,181800,486522,93839912350,00,0.00,N,2,11300, 20250304,181600,182200,183900,175500,294140,52957192500,00,0.00,N,5,-4000, 20250228,185600,185200,191600,185000,275344,51721197400,00,0.00,N,5,-3200, diff --git a/000270/day/candle-day-250.csv b/000270/day/candle-day-250.csv index dbf12223dcf4..935a93f30299 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 +20250307,96800,96700,97800,96100,1138412,110266707591,00,0.00,N,5,-1200, +20250306,98000,99000,99300,97300,1778981,174882299900,00,0.00,N,2,2100, 20250305,95900,94600,96600,94400,1593290,152374503400,00,0.00,N,2,2600, 20250304,93300,93100,96300,91900,1312252,123813723800,00,0.00,N,2,100, 20250228,93200,93500,94400,93000,1640049,153204893712,00,0.00,N,5,-1400, diff --git a/000300/day/candle-day-250.csv b/000300/day/candle-day-250.csv index 0a59dc527616..925ed333010f 100644 --- a/000300/day/candle-day-250.csv +++ b/000300/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, +20250307,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, +20250306,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20250305,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, 20250304,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, 20250228,1984,1984,1984,1984,0,0,00,0.00,N,0,0, 20250227,1984,1984,1984,1984,0,0,00,0.00,N,0,0, diff --git a/000320/day/candle-day-250.csv b/000320/day/candle-day-250.csv index 8eb24a5b3656..ab8eb6f30717 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 +20250307,13890,14020,14060,13870,8648,120816730,00,0.00,N,5,-190, +20250306,14080,14040,14140,13980,9349,131287410,00,0.00,N,2,40, 20250305,14040,13600,14050,13600,21852,302102460,00,0.00,N,2,440, 20250304,13600,13800,13910,13600,20397,279647280,00,0.00,N,5,-310, 20250228,13910,14030,14040,13730,20359,281749270,00,0.00,N,5,-170, diff --git a/000370/day/candle-day-250.csv b/000370/day/candle-day-250.csv index 2a567dc00c6a..465c8730ac9b 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 +20250307,3930,3960,3980,3920,237456,935781229,00,0.00,N,5,-35, +20250306,3965,3980,3995,3940,215213,852902929,00,0.00,N,5,-15, 20250305,3980,3950,4005,3895,335736,1327419137,00,0.00,N,2,60, 20250304,3920,3840,3960,3835,295686,1159896406,00,0.00,N,2,95, 20250228,3825,4020,4070,3825,1920410,7512470420,00,0.00,N,5,-205, diff --git a/000390/day/candle-day-250.csv b/000390/day/candle-day-250.csv index 7de8e4c48384..092b71782761 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 +20250307,6380,6270,6500,6270,54893,349797895,00,0.00,N,2,30, +20250306,6350,6350,6420,6300,28704,182456895,00,0.00,N,2,10, 20250305,6340,6200,6360,6170,31759,199871060,00,0.00,N,2,170, 20250304,6170,6200,6370,6150,27838,172609300,00,0.00,N,5,-110, 20250228,6280,6350,6480,6220,45862,289027720,00,0.00,N,5,-150, diff --git a/000400/day/candle-day-250.csv b/000400/day/candle-day-250.csv index 7a733059c7e9..afcfeea27a12 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 +20250307,1786,1782,1798,1779,110961,198024465,00,0.00,N,5,-17, +20250306,1803,1800,1875,1779,183774,331944081,00,0.00,N,2,15, 20250305,1788,1750,1815,1750,98544,175361376,00,0.00,N,2,22, 20250304,1766,1801,1820,1765,184295,327738953,00,0.00,N,5,-44, 20250228,1810,1827,1828,1795,98471,177984078,00,0.00,N,5,-20, diff --git a/000430/day/candle-day-250.csv b/000430/day/candle-day-250.csv index 1c9d9e8a0cc3..b80cdbc731f3 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 +20250307,3815,3825,3910,3775,52916,203448422,00,0.00,N,5,-10, +20250306,3825,3820,3880,3780,60010,230231149,00,0.00,N,2,20, 20250305,3805,3720,3815,3705,48589,183606615,00,0.00,N,2,95, 20250304,3710,3740,3760,3710,41564,154821215,00,0.00,N,5,-30, 20250228,3740,3820,3825,3740,93568,353317550,00,0.00,N,5,-100, diff --git a/000440/day/candle-day-250.csv b/000440/day/candle-day-250.csv index bffd0ff08683..6e7c823af051 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 +20250307,14170,14540,14540,14120,7570,107315630,00,0.00,N,5,-100, +20250306,14270,14350,14680,14210,11713,167718315,00,0.00,N,5,-190, 20250305,14460,14050,14900,14050,28537,412513850,00,0.00,N,2,80, 20250304,14380,14160,14450,14080,12909,184021460,00,0.00,N,5,-70, 20250228,14450,14570,14660,14400,17234,249670770,00,0.00,N,5,-80, diff --git a/000480/day/candle-day-250.csv b/000480/day/candle-day-250.csv index fdf0a12c7a38..4692e62652c4 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 +20250307,5380,5400,5470,5380,3870,21018175,00,0.00,N,5,-10, +20250306,5390,5400,5450,5390,4581,24770305,00,0.00,N,5,-10, 20250305,5400,5330,5410,5330,5489,29476070,00,0.00,N,2,30, 20250304,5370,5400,5480,5370,13185,71089460,00,0.00,N,5,-30, 20250228,5400,5490,5490,5400,24660,133770330,00,0.00,N,5,-60, diff --git a/000490/day/candle-day-250.csv b/000490/day/candle-day-250.csv index 7aa59ddd519a..19d8f69f2f3e 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 +20250307,11740,11720,11910,11670,238315,2809543315,00,0.00,N,2,20, +20250306,11720,12200,12270,11690,415888,4933409960,00,0.00,N,5,-460, 20250305,12180,11960,12630,11790,1089924,13243872150,00,0.00,N,2,670, 20250304,11510,11010,11740,10990,599186,6782969450,00,0.00,N,5,-590, 20250228,12100,12500,13240,12080,1663062,21176995820,00,0.00,N,5,-340, diff --git a/000500/day/candle-day-250.csv b/000500/day/candle-day-250.csv index ad5aa61d2d11..5b9be212d328 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 +20250307,50000,49950,54900,49100,186261,9536891375,00,0.00,N,5,-1000, +20250306,51000,52800,56200,49800,254844,13273830800,00,0.00,N,5,-800, 20250305,51800,50700,52300,49300,111006,5705436575,00,0.00,N,2,2800, 20250304,49000,46800,49350,46800,64672,3149776975,00,0.00,N,5,-800, 20250228,49800,49400,50800,48350,161864,7967010100,00,0.00,N,5,-1300, diff --git a/000520/day/candle-day-250.csv b/000520/day/candle-day-250.csv index 4a03a9be44bd..702d8d0e25ed 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 +20250307,12210,12350,12670,12130,143818,1777506665,00,0.00,N,5,-310, +20250306,12520,12720,12920,12480,123423,1563004605,00,0.00,N,5,-290, 20250305,12810,12500,12940,12430,206635,2632652825,00,0.00,N,2,310, 20250304,12500,11910,12530,11810,178101,2172826125,00,0.00,N,2,410, 20250228,12090,11950,12260,11950,170996,2067549380,00,0.00,N,5,-220, diff --git a/000540/day/candle-day-250.csv b/000540/day/candle-day-250.csv index 73ba201c595b..87f96fc5a299 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 +20250307,3310,3300,3315,3260,41050,135173740,00,0.00,N,2,25, +20250306,3285,3260,3305,3260,22866,74950085,00,0.00,N,2,10, 20250305,3275,3240,3295,3240,51923,169946043,00,0.00,N,2,25, 20250304,3250,3275,3335,3230,30814,100456635,00,0.00,N,5,-20, 20250228,3270,3330,3335,3240,63280,207036955,00,0.00,N,5,-55, diff --git a/000590/day/candle-day-250.csv b/000590/day/candle-day-250.csv index eaddac736f4e..1f2ac203fa3e 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 +20250307,72900,73000,73000,71100,477,34473700,00,0.00,N,3,0, +20250306,72900,73000,73400,72900,197,14403800,00,0.00,N,5,-600, 20250305,73500,73200,73900,72800,299,21903700,00,0.00,N,2,100, 20250304,73400,73000,73900,72800,409,30007700,00,0.00,N,2,300, 20250228,73100,73000,73200,72500,906,65816900,00,0.00,N,3,0, diff --git a/000640/day/candle-day-250.csv b/000640/day/candle-day-250.csv index 93888d05da3a..9b1f4ed9d61e 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 +20250307,98100,100000,100800,97100,18781,1860170250,00,0.00,N,5,-1700, +20250306,99800,99200,100800,98800,11632,1158552800,00,0.00,N,2,600, 20250305,99200,101000,101100,98700,14932,1483289800,00,0.00,N,5,-1400, 20250304,100600,97300,101200,97000,28011,2801718450,00,0.00,N,2,3300, 20250228,97300,100500,100600,97300,72729,7142141200,00,0.00,N,5,-2900, diff --git a/000650/day/candle-day-250.csv b/000650/day/candle-day-250.csv index 4f674288c09a..b37c0f48f69b 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 +20250307,37850,38400,38400,37700,102,3882850,00,0.00,N,5,-400, +20250306,38250,38300,38300,37800,137,5185050,00,0.00,N,5,-50, 20250305,38300,38650,38650,37850,131,4984550,00,0.00,N,2,50, 20250304,38250,37600,38650,37500,56,2126950,00,0.00,N,2,550, 20250228,37700,39100,39350,37700,650,24688700,00,0.00,N,5,-1500, diff --git a/000660/day/candle-day-250.csv b/000660/day/candle-day-250.csv index 4bf62e0790bb..48fe0834b82f 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 +20250307,192400,191000,192800,187900,2700590,514599743350,00,0.00,N,3,0, +20250306,192400,193500,194000,190300,2540131,487906203750,00,0.00,N,5,-700, 20250305,193100,188200,194400,186600,4162368,792823813324,00,0.00,N,2,7000, 20250304,186100,184800,187500,184000,5424556,1006609154400,00,0.00,N,5,-4100, 20250228,190200,191600,193000,188700,5533027,1053368170640,00,0.00,N,5,-9000, diff --git a/000670/day/candle-day-250.csv b/000670/day/candle-day-250.csv index e1bbe213c616..e4edaddd7ea2 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 +20250307,449000,448500,454000,442500,4196,1887942000,00,0.00,N,2,500, +20250306,448500,434500,461000,434500,8179,3666638000,00,0.00,N,2,11500, 20250305,437000,425000,438000,425000,5889,2545753000,00,0.00,N,2,12000, 20250304,425000,424000,425000,413000,4398,1843748500,00,0.00,N,2,1000, 20250228,424000,425500,433000,420000,6110,2610571000,00,0.00,N,5,-3000, diff --git a/000680/day/candle-day-250.csv b/000680/day/candle-day-250.csv index 4484d3654cae..25cae5a57fa8 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 +20250307,3995,4040,4160,3935,881876,3546288872,00,0.00,N,5,-205, +20250306,4200,4330,4390,4170,1184298,5059249886,00,0.00,N,5,-170, 20250305,4370,4160,4575,4155,3788173,16727487946,00,0.00,N,2,145, 20250304,4225,4050,4545,3975,2856469,12406208003,00,0.00,N,2,35, 20250228,4190,4360,4400,4165,1095909,4669415425,00,0.00,N,5,-300, diff --git a/000700/day/candle-day-250.csv b/000700/day/candle-day-250.csv index a8216928dc62..09cf62624347 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 +20250307,5480,5450,5510,5450,13379,73366790,00,0.00,N,3,0, +20250306,5480,5420,5490,5420,14232,77645140,00,0.00,N,2,10, 20250305,5470,5410,5480,5410,16697,91011115,00,0.00,N,2,30, 20250304,5440,5400,5440,5360,8838,47818180,00,0.00,N,2,20, 20250228,5420,5400,5460,5380,18477,99955890,00,0.00,N,5,-10, diff --git a/000720/day/candle-day-250.csv b/000720/day/candle-day-250.csv index 4564b92595cb..691aaa0b315a 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 +20250307,35650,35200,36500,34800,1163254,41758785900,00,0.00,N,2,400, +20250306,35250,35400,35700,35100,762523,26985589000,00,0.00,N,3,0, 20250305,35250,33700,35400,33600,1075181,37357798125,00,0.00,N,2,2000, 20250304,33250,33150,33700,32700,732153,24270892600,00,0.00,N,5,-250, 20250228,33500,34850,34900,33500,1098638,37243592900,00,0.00,N,5,-1750, diff --git a/000760/day/candle-day-250.csv b/000760/day/candle-day-250.csv index ed8449ac0a2d..80ea25023d26 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 +20250307,10330,10240,10420,10080,362,3735930,00,0.00,N,2,90, +20250306,10240,10400,10690,10240,497,5166450,00,0.00,N,2,50, 20250305,10190,10190,10380,10170,340,3475130,00,0.00,N,3,0, 20250304,10190,10180,10230,10070,209,2132700,00,0.00,N,5,-40, 20250228,10230,10970,10970,10200,5945,60849890,00,0.00,N,5,-370, diff --git a/000810/day/candle-day-250.csv b/000810/day/candle-day-250.csv index 1438bfb33f65..fff72d07918f 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 +20250307,372500,386000,386500,372500,139336,52260981579,00,0.00,N,5,-13500, +20250306,386000,386000,388000,374500,89012,33890253750,00,0.00,N,5,-1500, 20250305,387500,389000,398500,379000,82538,31907673750,00,0.00,N,2,5000, 20250304,382500,378000,388000,378000,54895,21050020500,00,0.00,N,3,0, 20250228,382500,391000,391000,381500,166189,63752282500,00,0.00,N,5,-8500, diff --git a/000850/day/candle-day-250.csv b/000850/day/candle-day-250.csv index e459f5ec3436..51360a93d7f1 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 +20250307,28500,29250,29250,28400,6658,190557700,00,0.00,N,5,-250, +20250306,28750,29000,29250,28650,5147,148364600,00,0.00,N,3,0, 20250305,28750,28650,29050,28450,7775,223135275,00,0.00,N,5,-150, 20250304,28900,28400,29300,28250,6398,182746600,00,0.00,N,5,-100, 20250228,29000,29750,29750,28800,9122,264379400,00,0.00,N,5,-850, diff --git a/000860/day/candle-day-250.csv b/000860/day/candle-day-250.csv index 4656a42198bc..33c303264500 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 +20250307,24650,24550,24750,24500,1033,25387500,00,0.00,N,3,0, +20250306,24650,24800,24800,24400,7361,180735225,00,0.00,N,5,-150, 20250305,24800,24750,24950,24450,5501,135895000,00,0.00,N,2,50, 20250304,24750,24600,24800,24400,3715,91214150,00,0.00,N,2,150, 20250228,24600,24650,24800,24300,15176,371776950,00,0.00,N,5,-250, diff --git a/000880/day/candle-day-250.csv b/000880/day/candle-day-250.csv index 38b37b3d121b..1962ecd353b5 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 +20250307,47650,44300,48700,44100,1102869,51783819375,00,0.00,N,2,2700, +20250306,44950,44700,45900,43950,692515,31160910675,00,0.00,N,2,600, 20250305,44350,44500,45550,43150,680179,30050882400,00,0.00,N,5,-200, 20250304,44550,41100,46100,41050,1683294,74697602100,00,0.00,N,2,4000, 20250228,40550,41400,42600,40500,592316,24412448450,00,0.00,N,5,-1700, diff --git a/000890/day/candle-day-250.csv b/000890/day/candle-day-250.csv index 586a8370d3b4..3959533ae23e 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 +20250307,445,450,455,443,365592,163938408,00,0.00,N,5,-7, +20250306,452,452,455,448,103319,46691795,00,0.00,N,3,0, 20250305,452,450,455,450,78524,35519583,00,0.00,N,2,2, 20250304,450,451,485,449,906240,415423059,00,0.00,N,5,-1, 20250228,451,451,461,446,711222,325797816,00,0.00,N,5,-5, diff --git a/000910/day/candle-day-250.csv b/000910/day/candle-day-250.csv index 20a2d7d606ca..a8126b4252f3 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 +20250307,5550,5580,5660,5420,502815,2782543405,00,0.00,N,5,-80, +20250306,5630,5830,5970,5570,1309307,7465130050,00,0.00,N,5,-200, 20250305,5830,5810,6100,5800,1622726,9637169760,00,0.00,N,5,-150, 20250304,5980,6360,6450,5980,5056969,31423156950,00,0.00,N,2,60, 20250228,5920,6130,6350,5750,11119808,67889441320,00,0.00,N,2,310, diff --git a/000950/day/candle-day-250.csv b/000950/day/candle-day-250.csv index a6234aa80f20..13530f421da1 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 +20250307,19250,19240,19290,18900,943,17962680,00,0.00,N,5,-40, +20250306,19290,19250,19460,19130,152,2917850,00,0.00,N,2,30, 20250305,19260,18960,19300,18960,761,14504780,00,0.00,N,2,180, 20250304,19080,19000,19460,19000,3957,75770570,00,0.00,N,2,160, 20250228,18920,19100,19370,18840,3029,57514670,00,0.00,N,2,20, diff --git a/000970/day/candle-day-250.csv b/000970/day/candle-day-250.csv index bd8fbb133dc8..d0a489037892 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 +20250307,6330,6190,6400,6190,75827,477891325,00,0.00,N,2,80, +20250306,6250,6400,6400,6240,80654,508411455,00,0.00,N,5,-100, 20250305,6350,6110,6690,6110,404035,2590376175,00,0.00,N,2,250, 20250304,6100,6140,6160,6100,8318,50827945,00,0.00,N,5,-10, 20250228,6110,6160,6220,6100,18289,112402660,00,0.00,N,5,-70, diff --git a/000990/day/candle-day-250.csv b/000990/day/candle-day-250.csv index c9d2584b2229..2de469616bd4 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 +20250307,41600,40600,42550,40300,353652,14829369800,00,0.00,N,2,1200, +20250306,40400,44500,45350,40300,616757,25836723650,00,0.00,N,5,-4100, 20250305,44500,44400,45250,43900,247696,11033788975,02,0.00,N,5,-250, 20250304,44750,42500,45500,42400,458060,20307524675,00,0.00,N,2,1550, 20250228,43200,46800,46950,43200,690559,30752739000,00,0.00,N,5,-4950, diff --git a/001000/day/candle-day-250.csv b/001000/day/candle-day-250.csv index 7a70d5446459..903e4dafb063 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 +20250307,905,896,914,880,33980,30421322,00,0.00,N,2,8, +20250306,897,900,924,869,47393,42635355,00,0.00,N,5,-16, 20250305,913,910,918,902,27000,24501149,00,0.00,N,5,-7, 20250304,920,922,931,907,22302,20364685,00,0.00,N,5,-2, 20250228,922,925,970,914,162170,152298406,00,0.00,N,5,-3, diff --git a/001020/day/candle-day-250.csv b/001020/day/candle-day-250.csv index 324f6a80c5f5..883c6783e9a6 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 +20250307,711,705,722,700,43691,30818281,00,0.00,N,2,9, +20250306,702,723,726,700,113345,80526356,00,0.00,N,5,-21, 20250305,723,756,756,721,100891,73529358,00,0.00,N,5,-31, 20250304,754,766,770,740,25871,19621394,00,0.00,N,5,-12, 20250228,766,760,779,749,23921,18372739,00,0.00,N,5,-1, diff --git a/001040/day/candle-day-250.csv b/001040/day/candle-day-250.csv index 4fd35463bca8..08b414284662 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 +20250307,102500,105000,107400,102500,59650,6174186050,00,0.00,N,5,-1800, +20250306,104300,101900,106900,101900,85013,8946504550,00,0.00,N,2,2500, 20250305,101800,101300,102900,100800,52237,5311343300,00,0.00,N,2,800, 20250304,101000,102700,104000,99600,69796,7061226100,00,0.00,N,5,-1900, 20250228,102900,106000,108500,102900,110771,11524585100,00,0.00,N,5,-5900, diff --git a/001060/day/candle-day-250.csv b/001060/day/candle-day-250.csv index e1b92a910fc6..a401a2a89bc6 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 +20250307,21950,22350,22550,21800,112159,2490777225,00,0.00,N,5,-650, +20250306,22600,22650,22750,22300,93689,2108103300,00,0.00,N,5,-50, 20250305,22650,22250,22700,22250,116700,2625946425,00,0.00,N,2,350, 20250304,22300,22000,22400,21650,112898,2503186400,00,0.00,N,2,250, 20250228,22050,23100,23100,22050,350188,7777114600,00,0.00,N,5,-1150, diff --git a/001070/day/candle-day-250.csv b/001070/day/candle-day-250.csv index 9d2e10711a0c..557b37066cef 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 +20250307,5230,5280,5280,5180,1452,7578635,00,0.00,N,5,-50, +20250306,5280,5320,5320,5200,3096,16237605,00,0.00,N,2,10, 20250305,5270,5260,5350,5260,1797,9481790,00,0.00,N,5,-20, 20250304,5290,5300,5300,5210,2568,13495360,00,0.00,N,5,-30, 20250228,5320,5380,5450,5300,8686,46603010,00,0.00,N,5,-110, diff --git a/001080/day/candle-day-250.csv b/001080/day/candle-day-250.csv index c0145c7c5032..96d77e719579 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 +20250307,26000,25450,26450,25400,231,6005950,00,0.00,N,2,250, +20250306,25750,24950,26450,24950,1857,48237250,00,0.00,N,2,500, 20250305,25250,24500,25250,24500,625,15555600,00,0.00,N,2,750, 20250304,24500,24700,25300,23700,536,13288600,00,0.00,N,5,-200, 20250228,24700,24600,24950,24000,961,23693800,00,0.00,N,2,100, diff --git a/001120/day/candle-day-250.csv b/001120/day/candle-day-250.csv index ef63606814b2..83b2b02141f5 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 +20250307,26550,26200,26900,26050,179586,4769790800,00,0.00,N,2,50, +20250306,26500,26300,27100,26300,420424,11211326050,00,0.00,N,2,400, 20250305,26100,25600,26350,25500,260005,6764545850,00,0.00,N,2,500, 20250304,25600,25200,25875,25200,241537,6173434050,00,0.00,N,5,-100, 20250228,25700,26100,26250,25500,371681,9558534750,00,0.00,N,5,-800, diff --git a/001130/day/candle-day-250.csv b/001130/day/candle-day-250.csv index a7a6990ed481..8b5158b7cd5c 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 +20250307,131300,132500,132500,128400,558,73209350,00,0.00,N,2,1300, +20250306,130000,128700,130500,128500,2406,311386750,00,0.00,N,2,800, 20250305,129200,127100,129300,127100,1179,150758800,00,0.00,N,2,1200, 20250304,128000,127600,128600,127600,762,97525700,00,0.00,N,2,400, 20250228,127600,128400,128400,127000,1606,205004100,00,0.00,N,5,-900, diff --git a/001140/day/candle-day-250.csv b/001140/day/candle-day-250.csv index cae84f4d3261..18200f0a0d4e 100644 --- a/001140/day/candle-day-250.csv +++ b/001140/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250307,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250306,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250305,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250304,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250228,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250227,2110,2110,2110,2110,0,0,00,0.00,N,0,0, diff --git a/001200/day/candle-day-250.csv b/001200/day/candle-day-250.csv index dab57b60d1e6..20bc25675a07 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 +20250307,2590,2640,2650,2575,453799,1185857878,00,0.00,N,5,-60, +20250306,2650,2635,2670,2625,304109,803888651,00,0.00,N,2,30, 20250305,2620,2575,2635,2575,278517,726572953,00,0.00,N,2,35, 20250304,2585,2585,2615,2535,446944,1149785401,00,0.00,N,5,-5, 20250228,2590,2650,2650,2575,431954,1122651415,00,0.00,N,5,-85, diff --git a/001210/day/candle-day-250.csv b/001210/day/candle-day-250.csv index d743c1dc0e77..795661bbaaa1 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 +20250307,698,720,720,698,132421,93185931,00,0.00,N,5,-14, +20250306,712,704,713,695,136221,95639695,00,0.00,N,2,4, 20250305,708,707,719,702,92220,65425097,00,0.00,N,2,1, 20250304,707,710,727,663,270297,186114689,00,0.00,N,5,-3, 20250228,710,749,756,710,442825,321410888,00,0.00,N,5,-46, diff --git a/001230/day/candle-day-250.csv b/001230/day/candle-day-250.csv index 3c06b6a857ca..6f88536478e3 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 +20250307,7790,7760,7910,7740,39427,309652400,00,0.00,N,2,10, +20250306,7780,7670,7880,7640,59574,463581645,00,0.00,N,2,130, 20250305,7650,7580,7770,7540,33558,256938500,00,0.00,N,2,70, 20250304,7580,7510,7620,7450,35701,269637615,00,0.00,N,2,60, 20250228,7520,7610,7660,7470,50859,385214070,00,0.00,N,5,-210, diff --git a/001250/day/candle-day-250.csv b/001250/day/candle-day-250.csv index fae3e8ebf8b8..bc07cbe9d6f8 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 +20250307,2720,2720,2745,2665,422529,1147587041,00,0.00,N,3,0, +20250306,2720,2735,2790,2705,937111,2570023468,00,0.00,N,5,-25, 20250305,2745,2565,2750,2565,2098768,5681642321,00,0.00,N,2,170, 20250304,2575,2550,2590,2520,331356,848640400,00,0.00,N,3,0, 20250228,2575,2640,2645,2570,643438,1668258115,00,0.00,N,5,-85, diff --git a/001260/day/candle-day-250.csv b/001260/day/candle-day-250.csv index c2d53dcd3f8a..fda7374cdfdc 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 +20250307,8240,8300,8340,8200,13436,111076090,00,0.00,N,5,-50, +20250306,8290,8230,8300,8180,18301,150915000,00,0.00,N,2,60, 20250305,8230,8170,8300,8030,18036,148143975,00,0.00,N,2,230, 20250304,8000,8110,8410,7650,35486,284752505,00,0.00,N,5,-180, 20250228,8180,8320,8320,8160,15031,123294640,00,0.00,N,5,-140, diff --git a/001270/day/candle-day-250.csv b/001270/day/candle-day-250.csv index c23a25fef3d6..17c2335f07d3 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 +20250307,26850,26850,27150,26800,1651,44428750,00,0.00,N,5,-50, +20250306,26900,26800,27400,26800,5772,156082425,00,0.00,N,2,100, 20250305,26800,26600,27000,26600,893,23971600,00,0.00,N,5,-50, 20250304,26850,26500,27200,26500,2532,68150550,00,0.00,N,3,0, 20250228,26850,26950,27050,26850,688,18508450,00,0.00,N,5,-400, diff --git a/001290/day/candle-day-250.csv b/001290/day/candle-day-250.csv index 30f7a0628ee5..798726c03944 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 +20250307,410,413,418,409,42595,17563560,00,0.00,N,5,-2, +20250306,412,410,424,410,120057,49741265,00,0.00,N,5,-1, 20250305,413,414,428,411,85431,35470161,00,0.00,N,3,0, 20250304,413,416,435,413,287634,120271025,00,0.00,N,5,-3, 20250228,416,422,423,414,54795,22849828,00,0.00,N,5,-5, diff --git a/001340/day/candle-day-250.csv b/001340/day/candle-day-250.csv index e6fd78141d59..7096e7bba152 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 +20250307,6990,6930,7050,6800,112604,786017960,00,0.00,N,2,50, +20250306,6940,7060,7160,6880,153072,1067855635,00,0.00,N,5,-120, 20250305,7060,7000,7160,7000,96032,679086715,00,0.00,N,2,90, 20250304,6970,7250,7250,6950,216476,1519291910,00,0.00,N,5,-340, 20250228,7310,7490,7600,7280,207502,1532358180,00,0.00,N,5,-330, diff --git a/001360/day/candle-day-250.csv b/001360/day/candle-day-250.csv index 4cadb4b96306..2056ab57f77e 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 +20250307,1641,1550,1663,1539,571625,922896440,00,0.00,N,2,83, +20250306,1558,1580,1596,1510,265728,417032845,00,0.00,N,5,-17, 20250305,1575,1566,1609,1545,168650,267170824,00,0.00,N,2,12, 20250304,1563,1589,1598,1554,233630,365625813,00,0.00,N,5,-26, 20250228,1589,1604,1619,1571,184297,293615547,00,0.00,N,5,-22, diff --git a/001380/day/candle-day-250.csv b/001380/day/candle-day-250.csv index 12421a9e7d6f..4dcaf1d7deea 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 +20250307,2835,2890,3120,2770,1607738,4728673453,00,0.00,N,5,-75, +20250306,2910,2930,2965,2880,434233,1263632903,00,0.00,N,5,-35, 20250305,2945,2880,2955,2850,574302,1668351626,00,0.00,N,2,65, 20250304,2880,2830,2955,2815,771043,2216179998,00,0.00,N,5,-30, 20250228,2910,3090,3140,2885,2236661,6662027325,00,0.00,N,5,-280, diff --git a/001390/day/candle-day-250.csv b/001390/day/candle-day-250.csv index 6ccfd7293689..d5bd182ea9b4 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 +20250307,4025,4080,4085,3990,83360,337337558,00,0.00,N,5,-25, +20250306,4050,4025,4080,3990,97566,393336772,00,0.00,N,2,35, 20250305,4015,3805,4030,3805,160176,633858922,00,0.00,N,2,170, 20250304,3845,3915,3920,3800,120009,463202592,00,0.00,N,5,-100, 20250228,3945,4010,4010,3900,172469,680073410,00,0.00,N,5,-80, diff --git a/001420/day/candle-day-250.csv b/001420/day/candle-day-250.csv index 7bdf4b3d452d..1ee1a8e0fd47 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 +20250307,3670,3600,3670,3600,9511,34714080,00,0.00,N,2,30, +20250306,3640,3695,3720,3640,789,2884799,00,0.00,N,5,-20, 20250305,3660,3565,3705,3565,1526,5509850,00,0.00,N,2,55, 20250304,3605,3605,3640,3555,1787,6423715,00,0.00,N,3,0, 20250228,3605,3720,3750,3605,1756,6489240,00,0.00,N,5,-115, diff --git a/001430/day/candle-day-250.csv b/001430/day/candle-day-250.csv index 2b8ebb4599fb..38c99cc173b0 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 +20250307,21050,21100,21800,20800,140452,2998331775,00,0.00,N,2,50, +20250306,21000,20700,21450,20600,143684,3017180875,00,0.00,N,2,300, 20250305,20700,19270,20900,19270,277255,5675803075,00,0.00,N,2,1300, 20250304,19400,19520,19690,19120,57595,1121575065,00,0.00,N,5,-300, 20250228,19700,19720,19890,19510,93392,1839596430,00,0.00,N,5,-140, diff --git a/001440/day/candle-day-250.csv b/001440/day/candle-day-250.csv index aefd2426991d..fd67fdbae747 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 +20250307,12290,12450,12450,12220,589820,7275748190,00,0.00,N,5,-160, +20250306,12450,12510,12770,12410,1380608,17377161385,00,0.00,N,2,120, 20250305,12330,12020,12340,12020,714557,8729152200,00,0.00,N,2,290, 20250304,12040,11740,12180,11710,674774,8111519925,00,0.00,N,2,20, 20250228,12020,12360,12390,12020,1369681,16631673880,00,0.00,N,5,-500, diff --git a/001450/day/candle-day-250.csv b/001450/day/candle-day-250.csv index d5d9d901c79f..7b5b9bc1347a 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 +20250307,22500,23150,23150,22500,243816,5544158325,00,0.00,N,5,-550, +20250306,23050,22850,23200,22850,275418,6345304700,00,0.00,N,2,350, 20250305,22700,22450,22850,22450,294667,6669833350,00,0.00,N,2,400, 20250304,22300,23250,23350,22300,579788,13112731625,00,0.00,N,5,-950, 20250228,23250,23950,24000,23250,699799,16425072350,00,0.00,N,5,-700, diff --git a/001460/day/candle-day-250.csv b/001460/day/candle-day-250.csv index bd5eee2d6e8c..0a7ed6bd294b 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 +20250307,27000,27450,27500,27000,1303,35355250,00,0.00,N,5,-400, +20250306,27400,27200,27400,27100,588,15994750,00,0.00,N,3,0, 20250305,27400,27400,27550,27000,3182,86629850,00,0.00,N,3,0, 20250304,27400,27350,27500,27300,613,16791100,00,0.00,N,2,50, 20250228,27350,27450,27550,27300,616,16899550,00,0.00,N,5,-100, diff --git a/001470/day/candle-day-250.csv b/001470/day/candle-day-250.csv index 3112b2c6a032..4978a2235583 100644 --- a/001470/day/candle-day-250.csv +++ b/001470/day/candle-day-250.csv @@ -1,6 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,918,918,918,918,0,0,00,0.00,Y,3,0, -20250304,918,918,918,918,0,0,00,0.00,Y,0,0, +20250307,643,643,700,643,16130545,10424883158,00,0.00,N,4,-275, +20250306,918,918,918,918,0,0,00,0.00,N,0,0, +20250305,918,918,918,918,0,0,00,0.00,N,0,0, +20250304,918,918,918,918,0,0,00,0.00,N,0,0, 20250228,918,918,918,918,0,0,00,0.00,N,0,0, 20250227,918,918,918,918,0,0,00,0.00,N,0,0, 20250226,918,918,918,918,0,0,00,0.00,N,0,0, diff --git a/001500/day/candle-day-250.csv b/001500/day/candle-day-250.csv index d2d8c2180016..35635edcdbb4 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 +20250307,6250,6300,6310,6220,75331,472422735,00,0.00,N,5,-30, +20250306,6280,6160,6300,6150,72714,453625865,00,0.00,N,2,120, 20250305,6160,6120,6170,6100,67986,416942735,00,0.00,N,2,40, 20250304,6120,6130,6150,6070,88635,541587260,00,0.00,N,2,10, 20250228,6110,6310,6310,6100,229513,1409491030,00,0.00,N,5,-190, diff --git a/001510/day/candle-day-250.csv b/001510/day/candle-day-250.csv index 8ba29a043d9a..7bd85c21d4af 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 +20250307,471,470,477,470,420759,198715741,00,0.00,N,5,-1, +20250306,472,471,476,471,531456,251422921,00,0.00,N,2,2, 20250305,470,470,473,470,298575,140672603,00,0.00,N,3,0, 20250304,470,471,474,470,528799,249190290,00,0.00,N,5,-5, 20250228,475,481,481,471,870542,413544159,00,0.00,N,5,-7, diff --git a/001520/day/candle-day-250.csv b/001520/day/candle-day-250.csv index bfd464b1feac..9bee8899f1c8 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 +20250307,646,646,649,641,88130,56795488,00,0.00,N,5,-2, +20250306,648,646,650,644,127754,82649428,00,0.00,N,2,3, 20250305,645,637,650,636,291448,187179567,00,0.00,N,2,7, 20250304,638,642,644,633,285102,181740317,00,0.00,N,5,-4, 20250228,642,655,655,639,512252,330039169,00,0.00,N,5,-16, diff --git a/001530/day/candle-day-250.csv b/001530/day/candle-day-250.csv index 78e8cd0f7fcd..13ef6a140273 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 +20250307,45750,46200,46200,45100,59431,2709277850,00,0.00,N,5,-400, +20250306,46150,46250,46300,45850,44098,2033165425,00,0.00,N,5,-100, 20250305,46250,46000,46700,45800,33992,1572565675,00,0.00,N,2,50, 20250304,46200,46550,47100,45250,57152,2633797275,00,0.00,N,5,-500, 20250228,46700,46750,46900,45900,77597,3595722250,00,0.00,N,5,-50, diff --git a/001540/day/candle-day-250.csv b/001540/day/candle-day-250.csv index 6fa92c87e9f8..9ef911269928 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 +20250307,6540,6580,6620,6530,7472,48981000,00,0.00,N,5,-40, +20250306,6580,6520,6590,6520,6317,41454205,00,0.00,N,2,30, 20250305,6550,6460,6550,6460,4524,29487290,00,0.00,N,2,50, 20250304,6500,6490,6550,6420,2677,17338320,00,0.00,N,3,0, 20250228,6500,6650,6650,6500,21282,139569600,00,0.00,N,5,-200, diff --git a/001550/day/candle-day-250.csv b/001550/day/candle-day-250.csv index 06d2322aa75d..d1b3abf1c117 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 +20250307,10480,10380,10490,10310,5829,60585030,00,0.00,N,2,100, +20250306,10380,10310,10400,10270,5805,60099560,00,0.00,N,3,0, 20250305,10380,10350,10440,10250,4927,50880585,00,0.00,N,2,90, 20250304,10290,10580,10580,10200,14734,151608835,00,0.00,N,5,-270, 20250228,10560,10980,10980,10550,20239,216253230,00,0.00,N,5,-350, diff --git a/001560/day/candle-day-250.csv b/001560/day/candle-day-250.csv index f41df7f7fe89..eb6636c9cc87 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 +20250307,9540,9400,9600,9230,27600,257923450,00,0.00,N,2,60, +20250306,9480,9390,9800,9330,13309,126439330,00,0.00,N,5,-20, 20250305,9500,9110,9600,9110,11938,110344520,00,0.00,N,2,310, 20250304,9190,9500,9720,9190,4424,41439950,00,0.00,N,5,-210, 20250228,9400,9700,9700,9400,2923,27858160,00,0.00,N,5,-190, diff --git a/001570/day/candle-day-250.csv b/001570/day/candle-day-250.csv index fc3ee0b1d7e1..07226271148b 100644 --- a/001570/day/candle-day-250.csv +++ b/001570/day/candle-day-250.csv @@ -1,6 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,17770,17770,17770,17770,0,0,00,0.00,Y,3,0, -20250304,17770,17400,20000,17000,8216039,149084228190,00,0.00,Y,5,-4730, +20250307,13060,13130,14450,13010,7569092,103990519250,00,0.00,N,5,-70, +20250306,13130,13240,15400,13020,11514656,159272475580,00,0.00,N,5,-4640, +20250305,17770,17770,17770,17770,0,0,00,0.00,N,0,0, +20250304,17770,17400,20000,17000,8216039,149084228190,00,0.00,N,5,-4730, 20250228,22500,22950,24150,22000,3504305,80047010150,00,0.00,N,5,-800, 20250227,23300,23900,24650,22950,4305740,101843205900,00,0.00,N,5,-600, 20250226,23900,20550,24150,19700,11355177,258257471510,00,0.00,N,2,3500, diff --git a/001620/day/candle-day-250.csv b/001620/day/candle-day-250.csv index 87cee51b5063..9df3411db404 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 +20250307,485,487,487,480,45246,21825539,00,0.00,N,5,-3, +20250306,488,488,489,482,27496,13319423,00,0.00,N,2,3, 20250305,485,485,488,477,210393,101341105,00,0.00,N,5,-3, 20250304,488,495,495,488,40866,20071495,00,0.00,N,5,-10, 20250228,498,501,508,485,100492,49430219,00,0.00,N,5,-2, diff --git a/001630/day/candle-day-250.csv b/001630/day/candle-day-250.csv index 33bc115eb6c5..b31f331da058 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 +20250307,44700,45500,45500,43800,7867,350094775,00,0.00,N,2,350, +20250306,44350,44250,44550,43900,1773,78392750,00,0.00,N,2,100, 20250305,44250,44600,44600,43750,5485,240660225,00,0.00,N,2,150, 20250304,44100,44500,45050,43950,4644,204679000,00,0.00,N,5,-400, 20250228,44500,44800,45600,44200,3897,173260150,00,0.00,N,5,-950, diff --git a/001680/day/candle-day-250.csv b/001680/day/candle-day-250.csv index 5862a384b5cd..70517c0859ca 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 +20250307,24600,24600,25350,24450,168104,4174439250,00,0.00,N,3,0, +20250306,24600,25400,25400,24450,238022,5882623650,00,0.00,N,5,-450, 20250305,25050,24450,25150,23850,383450,9561688025,00,0.00,N,2,650, 20250304,24400,23950,25200,23700,628436,15394656400,00,0.00,N,2,1250, 20250228,23150,23500,23750,23050,149193,3481761950,00,0.00,N,5,-500, diff --git a/001720/day/candle-day-250.csv b/001720/day/candle-day-250.csv index 9467220cbb03..2a505ae0d5ce 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 +20250307,84200,83800,84400,82700,8061,674644000,00,0.00,N,3,0, +20250306,84200,85100,87800,84100,4667,394475700,00,0.00,N,5,-300, 20250305,84500,85300,85900,84100,1861,157965750,00,0.00,N,5,-700, 20250304,85200,86000,87100,85200,5593,479497800,00,0.00,N,5,-1000, 20250228,86200,86200,86200,85100,8219,705961000,00,0.00,N,5,-800, diff --git a/001740/day/candle-day-250.csv b/001740/day/candle-day-250.csv index ae7aa7f2dbf7..f778d9dba4f0 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 +20250307,4380,4460,4460,4375,240916,1062091525,00,0.00,N,5,-95, +20250306,4475,4425,4485,4425,179127,797990996,00,0.00,N,2,35, 20250305,4440,4310,4470,4310,223548,987622676,00,0.00,N,2,125, 20250304,4315,4290,4380,4280,186997,811304021,00,0.00,N,2,5, 20250228,4310,4400,4420,4310,417416,1819836140,00,0.00,N,5,-135, diff --git a/001750/day/candle-day-250.csv b/001750/day/candle-day-250.csv index d47bfd10a481..4494880f492e 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 +20250307,12050,12150,12250,12000,22409,270758080,00,0.00,N,5,-150, +20250306,12200,12330,12330,12180,20462,250306690,00,0.00,N,5,-30, 20250305,12230,12180,12410,12180,19294,237052495,00,0.00,N,2,20, 20250304,12210,12390,12390,12130,13717,167774680,00,0.00,N,5,-70, 20250228,12280,12430,12490,12260,20797,256660640,00,0.00,N,5,-230, diff --git a/001770/day/candle-day-250.csv b/001770/day/candle-day-250.csv index 1cb12c92c428..71e3a37cda64 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 +20250307,15000,14550,15000,14520,3972,59022720,00,0.00,N,2,480, +20250306,14520,14460,14800,14460,790,11555000,00,0.00,N,2,60, 20250305,14460,14610,15190,14460,1693,24746480,00,0.00,N,5,-150, 20250304,14610,14940,14950,14540,1360,20067290,00,0.00,N,5,-340, 20250228,14950,14500,15000,14210,3846,56471540,00,0.00,N,2,390, diff --git a/001780/day/candle-day-250.csv b/001780/day/candle-day-250.csv index e1960dcd67d7..ac349acdc190 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 +20250307,2245,2260,2310,2230,891231,2024386408,00,0.00,N,5,-15, +20250306,2260,2290,2300,2240,453654,1029667882,00,0.00,N,5,-15, 20250305,2275,2240,2285,2235,564037,1276901812,00,0.00,N,2,35, 20250304,2240,2195,2240,2125,394637,868563482,00,0.00,N,2,30, 20250228,2210,2225,2225,2145,463867,1018203625,00,0.00,N,5,-20, diff --git a/001790/day/candle-day-250.csv b/001790/day/candle-day-250.csv index 99b4847a72e9..1e64912069e2 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 +20250307,2665,2635,2670,2635,57551,152880421,00,0.00,N,2,10, +20250306,2655,2660,2660,2640,38237,101290720,00,0.00,N,2,10, 20250305,2645,2655,2660,2620,52967,139923039,00,0.00,N,5,-5, 20250304,2650,2600,2655,2595,69172,181959655,00,0.00,N,2,35, 20250228,2615,2650,2650,2615,119315,313406455,00,0.00,N,5,-50, diff --git a/001800/day/candle-day-250.csv b/001800/day/candle-day-250.csv index 377c49830fa2..c399f48c0f0b 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 +20250307,15240,15340,15360,15170,127612,1948568375,00,0.00,N,5,-100, +20250306,15340,15180,15360,15170,118276,1806497815,00,0.00,N,2,190, 20250305,15150,14990,15290,14950,136649,2073584930,00,0.00,N,2,160, 20250304,14990,14920,15140,14920,168454,2532788480,00,0.00,N,2,80, 20250228,14910,15100,15160,14910,193979,2911159700,00,0.00,N,5,-340, diff --git a/001810/day/candle-day-250.csv b/001810/day/candle-day-250.csv index 541dc4e29a56..0b003b182ac5 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 +20250307,1461,1470,1482,1456,5267,7741045,02,0.00,N,5,-9, +20250306,1470,1458,1555,1449,40441,60548556,00,0.00,N,2,12, 20250305,1458,1456,1499,1443,5671,8318741,00,0.00,N,5,-15, 20250304,1473,1472,1499,1458,16218,23826384,00,0.00,N,2,1, 20250228,1472,1490,1490,1472,3473,5137036,00,0.00,N,5,-18, diff --git a/001820/day/candle-day-250.csv b/001820/day/candle-day-250.csv index bbe0d53927be..8f266a726bc8 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 +20250307,28000,27950,28300,27600,35131,984639300,00,0.00,N,2,150, +20250306,27850,28500,28700,27750,43655,1222217400,00,0.00,N,5,-650, 20250305,28500,27500,28500,27500,23698,666070450,00,0.00,N,2,650, 20250304,27850,28000,28500,27600,37330,1041847050,00,0.00,N,5,-700, 20250228,28550,28900,29150,28500,43416,1245542250,00,0.00,N,5,-700, diff --git a/001840/day/candle-day-250.csv b/001840/day/candle-day-250.csv index 966dda9be787..be42fcb77051 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 +20250307,1970,1926,2010,1926,33550,66243756,00,0.00,N,5,-17, +20250306,1987,2045,2045,1983,53165,106015675,00,0.00,N,5,-43, 20250305,2030,1978,2030,1950,72343,144258312,00,0.00,N,2,36, 20250304,1994,1997,2020,1938,96117,188435808,00,0.00,N,5,-6, 20250228,2000,2045,2065,1991,82043,164524635,00,0.00,N,5,-40, diff --git a/001940/day/candle-day-250.csv b/001940/day/candle-day-250.csv index 40010d78ddbb..2dd352e6701a 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 +20250307,19570,19660,19810,19480,22862,448759030,00,0.00,N,5,-50, +20250306,19620,19420,19700,19370,22686,444174065,00,0.00,N,2,150, 20250305,19470,19360,19560,19280,10790,209331175,00,0.00,N,2,170, 20250304,19300,19260,19450,19100,16733,322171770,00,0.00,N,2,40, 20250228,19260,19190,19290,18990,8119,155469350,00,0.00,N,2,60, diff --git a/002020/day/candle-day-250.csv b/002020/day/candle-day-250.csv index 2a4103fad6de..4f858ed2e3b6 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 +20250307,18600,18030,18930,18030,135898,2525437735,00,0.00,N,2,590, +20250306,18010,17910,18270,17690,53749,967002360,00,0.00,N,2,140, 20250305,17870,17150,18050,17140,89289,1584026650,00,0.00,N,2,690, 20250304,17180,16640,17180,16610,46936,794453445,00,0.00,N,2,410, 20250228,16770,17240,17240,16600,50289,844546470,00,0.00,N,5,-530, diff --git a/002030/day/candle-day-250.csv b/002030/day/candle-day-250.csv index 82072d678a9f..d82e7e50b43a 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 +20250307,260000,258000,260000,256500,1332,343689500,00,0.00,N,2,2000, +20250306,258000,260500,260500,256500,1036,267246000,00,0.00,N,5,-2000, 20250305,260000,258000,260000,256500,712,184429500,00,0.00,N,2,2500, 20250304,257500,261000,261000,253500,1190,305149500,00,0.00,N,5,-1500, 20250228,259000,257500,262000,255500,1022,263481500,00,0.00,N,2,1000, diff --git a/002070/day/candle-day-250.csv b/002070/day/candle-day-250.csv index 5a31dce34a6e..582c55966711 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 +20250307,836,859,876,822,63962,54412134,00,0.00,N,5,-23, +20250306,859,881,894,845,144359,124568126,00,0.00,N,5,-20, 20250305,879,804,965,804,1105517,984221849,00,0.00,N,2,75, 20250304,804,820,821,797,117807,94625859,00,0.00,N,5,-16, 20250228,820,846,846,819,71349,59330555,00,0.00,N,5,-26, diff --git a/002100/day/candle-day-250.csv b/002100/day/candle-day-250.csv index 8b00899069b7..069913d9a0e9 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 +20250307,9070,9120,9210,9060,13726,125429850,00,0.00,N,5,-50, +20250306,9120,9050,9160,9050,19820,180597785,00,0.00,N,2,10, 20250305,9110,9110,9160,9080,7523,68522360,00,0.00,N,2,30, 20250304,9080,9050,9090,8930,29485,265867620,00,0.00,N,2,40, 20250228,9040,9160,9190,8950,20650,187256070,00,0.00,N,5,-120, diff --git a/002140/day/candle-day-250.csv b/002140/day/candle-day-250.csv index b85964e01d53..96e213b0abe2 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 +20250307,2895,2955,2955,2890,292019,852209383,00,0.00,N,5,-50, +20250306,2945,2940,2970,2930,272099,801931998,00,0.00,N,5,-10, 20250305,2955,2905,2970,2855,514822,1509718402,00,0.00,N,2,20, 20250304,2935,2990,2995,2815,1140906,3342483202,00,0.00,N,2,100, 20250228,2835,2905,2915,2835,214607,613630760,00,0.00,N,5,-65, diff --git a/002150/day/candle-day-250.csv b/002150/day/candle-day-250.csv index e9ab2d3f1c7d..fd243b2dd8c0 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 +20250307,6690,6720,6740,6620,24656,164801505,00,0.00,N,3,0, +20250306,6690,6690,6730,6650,15569,104042420,00,0.00,N,3,0, 20250305,6690,6540,6690,6540,27597,183391395,00,0.00,N,2,170, 20250304,6520,6600,6600,6460,82152,535750305,00,0.00,N,5,-130, 20250228,6650,6670,6740,6520,78532,521070710,00,0.00,N,5,-70, diff --git a/002170/day/candle-day-250.csv b/002170/day/candle-day-250.csv index d694ab565afc..b1940febd7b6 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 +20250307,46500,46700,46700,46450,996,46379000,00,0.00,N,5,-200, +20250306,46700,47100,47300,46700,5302,248799750,00,0.00,N,5,-350, 20250305,47050,46850,47700,46650,2017,94665900,00,0.00,N,2,250, 20250304,46800,47500,48150,46700,2601,122118275,00,0.00,N,5,-300, 20250228,47100,47600,47650,47050,4840,228568250,00,0.00,N,5,-500, diff --git a/002200/day/candle-day-250.csv b/002200/day/candle-day-250.csv index b39336d8a965..a9830e8ba073 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 +20250307,2730,2715,2745,2710,14424,39367665,00,0.00,N,5,-10, +20250306,2740,2740,2755,2720,12774,34819935,00,0.00,N,3,0, 20250305,2740,2735,2755,2710,31620,86065425,00,0.00,N,3,0, 20250304,2740,2735,2760,2700,58609,159480973,00,0.00,N,2,5, 20250228,2735,2725,2755,2700,106843,291582325,00,0.00,N,2,5, diff --git a/002210/day/candle-day-250.csv b/002210/day/candle-day-250.csv index 907b0b349b78..f4d88723a5d3 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 +20250307,3800,3810,3815,3715,53219,201071534,00,0.00,N,5,-25, +20250306,3825,3845,3845,3800,18904,72245447,00,0.00,N,5,-20, 20250305,3845,3835,3880,3800,28817,110400674,00,0.00,N,2,10, 20250304,3835,3900,3900,3765,50731,193946582,00,0.00,N,5,-50, 20250228,3885,3885,3900,3800,58168,223331475,00,0.00,N,5,-25, diff --git a/002220/day/candle-day-250.csv b/002220/day/candle-day-250.csv index 5e1b57854f16..56a6cf036fc6 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 +20250307,1878,1909,1911,1856,36663,69540355,00,0.00,N,5,-31, +20250306,1909,1910,1920,1890,26735,51052991,00,0.00,N,2,9, 20250305,1900,1914,1975,1880,95384,183443458,00,0.00,N,5,-35, 20250304,1935,1947,1968,1904,6148,11973947,00,0.00,N,5,-33, 20250228,1968,1965,1968,1926,5099,9947430,00,0.00,N,2,10, diff --git a/002230/day/candle-day-250.csv b/002230/day/candle-day-250.csv index e0f4c821da66..8a5b17e080e0 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 +20250307,3910,3895,3935,3880,3385,13229300,00,0.00,N,2,15, +20250306,3895,3905,4005,3800,38675,150966955,00,0.00,N,2,50, 20250305,3845,3865,3930,3815,7383,28520627,00,0.00,N,5,-55, 20250304,3900,3895,3905,3875,1433,5581079,00,0.00,N,2,5, 20250228,3895,3935,3940,3885,3014,11740890,00,0.00,N,5,-20, diff --git a/002240/day/candle-day-250.csv b/002240/day/candle-day-250.csv index a259b17413c0..d21f1a40b7a2 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 +20250307,18670,18170,18940,18090,82241,1533438035,00,0.00,N,2,530, +20250306,18140,17920,18140,17800,26313,473571140,00,0.00,N,2,340, 20250305,17800,17500,17830,17500,10464,184696165,00,0.00,N,2,170, 20250304,17630,17640,17980,17630,4416,78143950,00,0.00,N,5,-60, 20250228,17690,18000,18020,17680,10881,193797060,00,0.00,N,5,-290, diff --git a/002290/day/candle-day-250.csv b/002290/day/candle-day-250.csv index 0b3c09434e58..73e22c438954 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 +20250307,3800,3855,3990,3735,85408,327656177,00,0.00,N,5,-55, +20250306,3855,3785,3935,3700,106632,407697915,00,0.00,N,2,75, 20250305,3780,3710,3795,3710,44736,168169200,00,0.00,N,2,70, 20250304,3710,3765,3775,3500,76659,283319200,00,0.00,N,5,-55, 20250228,3765,3825,3845,3745,57106,216218645,00,0.00,N,5,-100, diff --git a/002310/day/candle-day-250.csv b/002310/day/candle-day-250.csv index 9ec67f4fda4b..e0b2c99f8bf2 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 +20250307,7320,7300,7320,7220,246007,1791568910,00,0.00,N,2,20, +20250306,7300,7200,7300,7150,201946,1460872310,00,0.00,N,2,120, 20250305,7180,7010,7180,7010,68202,485458245,00,0.00,N,2,90, 20250304,7090,6810,7090,6810,284117,1986794810,00,0.00,N,2,160, 20250228,6930,7060,7060,6790,436226,2993125420,00,0.00,N,5,-110, diff --git a/002320/day/candle-day-250.csv b/002320/day/candle-day-250.csv index 5e5c5022fa2f..3548bddd4c7d 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 +20250307,19510,19790,19790,19400,12823,251246525,00,0.00,N,5,-250, +20250306,19760,19740,19830,19500,12194,240354440,00,0.00,N,2,110, 20250305,19650,19490,19650,19470,17610,344059620,00,0.00,N,2,150, 20250304,19500,19800,19800,19490,9341,182457690,00,0.00,N,5,-20, 20250228,19520,19600,19600,19400,49115,957571090,00,0.00,N,5,-180, diff --git a/002350/day/candle-day-250.csv b/002350/day/candle-day-250.csv index 995e5e62dc9f..cc0421a71a5c 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 +20250307,5310,5240,5360,5240,79875,425433575,00,0.00,N,2,20, +20250306,5290,5370,5380,5290,128966,686777160,00,0.00,N,2,20, 20250305,5270,5220,5300,5140,163503,856204900,00,0.00,N,2,130, 20250304,5140,5130,5280,5060,331634,1707378815,00,0.00,N,2,30, 20250228,5110,5450,5450,5110,951658,4953002550,00,0.00,N,5,-370, diff --git a/002360/day/candle-day-250.csv b/002360/day/candle-day-250.csv index 43c0cce6921a..4aa34dd2e2ae 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 +20250307,486,488,498,484,198674,97188541,00,0.00,N,5,-2, +20250306,488,504,504,488,615843,305346632,00,0.00,N,5,-1, 20250305,489,465,516,465,1842741,918114405,00,0.00,N,2,18, 20250304,471,461,482,461,398135,187611498,00,0.00,N,5,-4, 20250228,475,493,493,469,862856,417103253,00,0.00,N,5,-18, diff --git a/002380/day/candle-day-250.csv b/002380/day/candle-day-250.csv index dd4e903a05ad..090bcb7efbf4 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 +20250307,272000,276500,277000,270500,29332,8037912750,00,0.00,N,5,-3000, +20250306,275000,268500,276500,268500,34051,9347253000,00,0.00,N,2,7500, 20250305,267500,265000,270000,260000,32758,8656257500,00,0.00,N,2,4000, 20250304,263500,259500,267500,255500,23027,6066399000,00,0.00,N,2,4000, 20250228,259500,268000,268500,259500,44149,11554269500,00,0.00,N,5,-10000, diff --git a/002390/day/candle-day-250.csv b/002390/day/candle-day-250.csv index 4030f63b2b91..4301e56b9291 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 +20250307,11260,11400,11400,11190,23631,266473410,00,0.00,N,5,-150, +20250306,11410,11420,11550,11340,10090,114912640,00,0.00,N,5,-60, 20250305,11470,11430,11500,11300,14095,160569300,00,0.00,N,2,40, 20250304,11430,11440,11520,11250,9592,108794660,00,0.00,N,5,-20, 20250228,11450,11630,11700,11410,14949,172239190,00,0.00,N,5,-250, diff --git a/002410/day/candle-day-250.csv b/002410/day/candle-day-250.csv index 95e4689d99d3..9d913a19a9f3 100644 --- a/002410/day/candle-day-250.csv +++ b/002410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250307,2895,2785,2955,2755,1753995,5011399890,00,0.00,N,2,160, +20250306,2735,2900,2910,2705,849579,2341585470,00,0.00,N,5,-115, 20250305,2850,2850,2965,2700,2204567,6236029556,00,0.00,N,2,160, 20250304,2690,2650,2810,2610,1622993,4374019906,00,0.00,N,5,-275, 20250228,2965,3000,3155,2915,1692242,5092981515,00,0.00,N,5,-110, diff --git a/002420/day/candle-day-250.csv b/002420/day/candle-day-250.csv index 133c7dde3046..ef80b1221497 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 +20250307,5150,5200,5200,5020,9191,46998610,00,0.00,N,5,-60, +20250306,5210,5260,5260,5100,3705,19081680,00,0.00,N,5,-60, 20250305,5270,5100,5270,5040,1037,5373160,00,0.00,N,2,170, 20250304,5100,5060,5280,5060,2443,12428590,00,0.00,N,2,40, 20250228,5060,5180,5230,5050,3898,19836980,00,0.00,N,5,-90, diff --git a/002450/day/candle-day-250.csv b/002450/day/candle-day-250.csv index dcc2f86207d1..73cbdc6dc141 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 +20250307,1162,1199,1199,1160,320789,375343572,00,0.00,N,5,-14, +20250306,1176,1182,1190,1174,73583,86714631,00,0.00,N,5,-9, 20250305,1185,1173,1190,1161,108409,127825632,00,0.00,N,2,12, 20250304,1173,1162,1189,1140,225378,261814488,00,0.00,N,5,-5, 20250228,1178,1204,1217,1178,261270,310654205,00,0.00,N,5,-26, diff --git a/002460/day/candle-day-250.csv b/002460/day/candle-day-250.csv index 2901bd8c40a8..b15954bd6a8b 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 +20250307,9350,9390,9470,9240,6829,63387060,00,0.00,N,5,-40, +20250306,9390,9320,9440,9200,8764,81695310,00,0.00,N,2,90, 20250305,9300,9180,9310,9030,9036,83143020,00,0.00,N,2,100, 20250304,9200,9440,9450,8960,4969,45113270,00,0.00,N,5,-130, 20250228,9330,9330,9330,9240,1727,16023870,00,0.00,N,3,0, diff --git a/002600/day/candle-day-250.csv b/002600/day/candle-day-250.csv index ff66363409f6..2621fd3d8029 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 +20250307,163400,162500,163400,162000,17,2762800,00,0.00,N,2,700, +20250306,162700,166400,166400,162700,92,15057100,00,0.00,N,5,-1700, 20250305,164400,164600,164600,163100,52,8486500,00,0.00,N,2,1300, 20250304,163100,164600,164600,162300,45,7339900,00,0.00,N,5,-1500, 20250228,164600,165000,165000,164100,6,988200,00,0.00,N,2,200, diff --git a/002620/day/candle-day-250.csv b/002620/day/candle-day-250.csv index 25ab47f8b872..4d6d0bacb4ce 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 +20250307,7320,7340,7340,7250,2598,18917920,00,0.00,N,2,30, +20250306,7290,7190,7380,7190,3419,24871420,00,0.00,N,2,100, 20250305,7190,7050,7190,7040,3733,26416510,00,0.00,N,2,170, 20250304,7020,7310,7330,7020,3137,22510080,00,0.00,N,5,-230, 20250228,7250,7350,7380,7250,4322,31587390,00,0.00,N,5,-100, diff --git a/002630/day/candle-day-250.csv b/002630/day/candle-day-250.csv index 3a053250980d..ff339d2c3700 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 +20250307,1526,1717,1750,1430,13640918,21455128388,00,0.00,N,5,-206, +20250306,1732,1688,1769,1673,7699170,13249602517,00,0.00,N,2,31, 20250305,1701,1658,1734,1640,5524773,9364877337,00,0.00,N,2,27, 20250304,1674,1690,1720,1656,3195542,5358888294,00,0.00,N,5,-15, 20250228,1689,1662,1750,1630,8302114,14129162513,00,0.00,N,2,22, diff --git a/002680/day/candle-day-250.csv b/002680/day/candle-day-250.csv index 180dca68fdda..2ada7551d8e3 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 +20250307,752,769,776,744,99516,75946821,00,0.00,N,5,-17, +20250306,769,760,775,732,203855,153432591,00,0.00,N,2,9, 20250305,760,768,777,738,242622,184401073,00,0.00,N,5,-22, 20250304,782,998,998,720,2398332,1949533922,00,0.00,N,5,-23, 20250228,805,799,806,779,209971,173237298,00,0.00,N,2,6, diff --git a/002690/day/candle-day-250.csv b/002690/day/candle-day-250.csv index c25ece0cedc9..842ce15c5d92 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 +20250307,1225,1218,1258,1210,50497,61911978,00,0.00,N,5,-2, +20250306,1227,1224,1235,1219,16442,20138451,00,0.00,N,3,0, 20250305,1227,1209,1256,1209,21284,25939400,00,0.00,N,2,10, 20250304,1217,1224,1244,1212,13566,16602999,00,0.00,N,5,-7, 20250228,1224,1250,1250,1224,6622,8189730,00,0.00,N,5,-26, diff --git a/002700/day/candle-day-250.csv b/002700/day/candle-day-250.csv index 0a4a63628954..0c15cb699097 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 +20250307,1508,1483,1510,1483,294292,440402805,00,0.00,N,2,9, +20250306,1499,1503,1515,1495,283787,426857837,00,0.00,N,2,9, 20250305,1490,1481,1502,1481,179005,266912281,00,0.00,N,2,9, 20250304,1481,1480,1500,1475,147977,219225113,00,0.00,N,5,-13, 20250228,1494,1496,1505,1485,230991,344708347,00,0.00,N,5,-6, diff --git a/002710/day/candle-day-250.csv b/002710/day/candle-day-250.csv index fc5feb53e162..abb4d9c89475 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 +20250307,28550,27750,30500,26900,557730,16225883100,00,0.00,N,2,800, +20250306,27750,29200,30600,27350,434079,12480465500,00,0.00,N,5,-1450, 20250305,29200,27700,29450,27200,307390,8807255200,00,0.00,N,2,1500, 20250304,27700,28900,28900,27500,263903,7359191075,00,0.00,N,5,-1500, 20250228,29200,30850,30850,29150,308537,9190489200,00,0.00,N,5,-2250, diff --git a/002720/day/candle-day-250.csv b/002720/day/candle-day-250.csv index f91507c18c21..4354b7615e3d 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 +20250307,4855,4925,4945,4850,84814,414323988,00,0.00,N,5,-75, +20250306,4930,4925,4950,4875,87847,432390685,00,0.00,N,2,10, 20250305,4920,4830,4940,4830,71330,348636280,00,0.00,N,2,100, 20250304,4820,4865,4900,4750,211529,1020543060,00,0.00,N,5,-90, 20250228,4910,4980,5020,4905,153245,756958500,00,0.00,N,5,-110, diff --git a/002760/day/candle-day-250.csv b/002760/day/candle-day-250.csv index 62c091220029..1f1f6ea7a309 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 +20250307,1060,1040,1068,1040,149708,157536771,00,0.00,N,2,6, +20250306,1054,1062,1063,1045,107480,112828812,00,0.00,N,5,-4, 20250305,1058,1040,1058,1040,145104,151911454,00,0.00,N,2,15, 20250304,1043,1039,1055,1033,223186,231462068,00,0.00,N,5,-4, 20250228,1047,1071,1074,1045,417648,440823853,00,0.00,N,5,-31, diff --git a/002780/day/candle-day-250.csv b/002780/day/candle-day-250.csv index eb483eb1021a..2b2e288cdc6b 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 +20250307,787,794,800,785,138389,109610051,00,0.00,N,5,-10, +20250306,797,795,803,792,208977,166282410,00,0.00,N,5,-2, 20250305,799,784,804,780,376026,297496944,00,0.00,N,2,8, 20250304,791,811,811,790,345919,275375440,00,0.00,N,5,-20, 20250228,811,824,824,811,267509,217973986,00,0.00,N,5,-14, diff --git a/002790/day/candle-day-250.csv b/002790/day/candle-day-250.csv index 8ea518113fe4..ff0e15f22680 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 +20250307,22350,21900,22650,21850,238869,5334362775,00,0.00,N,2,250, +20250306,22100,21500,22100,21500,161266,3536614825,00,0.00,N,2,650, 20250305,21450,21150,21550,21150,151079,3237234900,00,0.00,N,2,350, 20250304,21100,21200,21350,20900,221913,4689516925,00,0.00,N,5,-100, 20250228,21200,21800,22050,21200,389062,8355557500,00,0.00,N,5,-950, diff --git a/002800/day/candle-day-250.csv b/002800/day/candle-day-250.csv index 15dc748054eb..8a39008560e1 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 +20250307,5300,5250,5500,5240,232545,1256780410,00,0.00,N,2,10, +20250306,5290,5300,5360,5190,77459,407072160,00,0.00,N,2,110, 20250305,5180,5090,5250,5070,25740,132396810,00,0.00,N,2,90, 20250304,5090,5240,5240,5000,75108,381974720,00,0.00,N,5,-150, 20250228,5240,5260,5500,5220,88872,473993160,00,0.00,N,5,-90, diff --git a/002810/day/candle-day-250.csv b/002810/day/candle-day-250.csv index 87256ca2717d..af03b573a33a 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 +20250307,13470,13400,13500,13350,12330,165938115,00,0.00,N,2,30, +20250306,13440,13490,13490,13320,6160,82406270,00,0.00,N,5,-50, 20250305,13490,13470,13550,13350,14788,198944600,00,0.00,N,2,20, 20250304,13470,13410,13480,13350,5702,76363110,00,0.00,N,2,60, 20250228,13410,13410,13490,13320,13928,186183340,00,0.00,N,5,-90, diff --git a/002820/day/candle-day-250.csv b/002820/day/candle-day-250.csv index a830d4a1b7aa..f4268fae750a 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 +20250307,2840,2780,2840,2780,1266,3578135,00,0.00,N,2,40, +20250306,2800,2800,2825,2800,758,2135660,00,0.00,N,5,-40, 20250305,2840,2785,2845,2780,10162,28528765,00,0.00,N,2,50, 20250304,2790,2790,2790,2730,5010,13770230,00,0.00,N,3,0, 20250228,2790,2770,2845,2730,30116,83950405,00,0.00,N,2,20, diff --git a/002840/day/candle-day-250.csv b/002840/day/candle-day-250.csv index 5c6b9499883c..d9df38f9af25 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 +20250307,180400,180500,180500,179100,2550,459059500,00,0.00,N,5,-100, +20250306,180500,180200,180500,179500,1913,344592600,00,0.00,N,2,300, 20250305,180200,180300,181500,178100,3024,542911300,00,0.00,N,5,-100, 20250304,180300,182000,182000,179100,2763,499196300,00,0.00,N,5,-1700, 20250228,182000,182100,184900,181800,5086,929761500,00,0.00,N,5,-100, diff --git a/002870/day/candle-day-250.csv b/002870/day/candle-day-250.csv index 256928c0c43c..30e8875daae9 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 +20250307,1138,1172,1188,1121,23334,26738157,00,0.00,N,5,-32, +20250306,1170,1200,1210,1160,60126,71518302,00,0.00,N,5,-9, 20250305,1179,1135,1229,1135,109006,130712741,00,0.00,N,2,44, 20250304,1135,1168,1186,1075,102178,115418711,00,0.00,N,5,-33, 20250228,1168,1162,1214,1151,71733,84810185,00,0.00,N,2,6, diff --git a/002880/day/candle-day-250.csv b/002880/day/candle-day-250.csv index 5fbba061aaad..9badcfbfba84 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 +20250307,989,999,999,977,41879,41428208,00,0.00,N,5,-4, +20250306,993,1004,1004,993,28151,28000678,00,0.00,N,5,-2, 20250305,995,996,1004,992,30388,30283957,00,0.00,N,5,-1, 20250304,996,1001,1001,996,27120,27098537,00,0.00,N,5,-5, 20250228,1001,1029,1029,974,30268,30309814,00,0.00,N,5,-10, diff --git a/002900/day/candle-day-250.csv b/002900/day/candle-day-250.csv index e29afb386f35..6b569d2e1baa 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 +20250307,5160,4950,5180,4950,344166,1757280537,00,0.00,N,2,165, +20250306,4995,5100,5110,4970,316258,1583441948,00,0.00,N,5,-45, 20250305,5040,4900,5090,4870,497835,2483775882,00,0.00,N,2,230, 20250304,4810,4735,4820,4505,725290,3371511831,00,0.00,N,5,-220, 20250228,5030,5220,5420,5000,882638,4584505610,00,0.00,N,5,-180, diff --git a/002920/day/candle-day-250.csv b/002920/day/candle-day-250.csv index 2051ad821729..b4ab5f4b5945 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 +20250307,1860,1852,1860,1842,37049,68484215,00,0.00,N,2,2, +20250306,1858,1852,1861,1852,12886,23915809,00,0.00,N,2,6, 20250305,1852,1864,1864,1849,26827,49705967,00,0.00,N,5,-9, 20250304,1861,1847,1861,1846,11285,20866767,00,0.00,N,2,9, 20250228,1852,1875,1875,1850,31860,59074194,00,0.00,N,5,-23, diff --git a/002960/day/candle-day-250.csv b/002960/day/candle-day-250.csv index c0e9d4172674..f40a989416dd 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 +20250307,309000,310000,311500,307500,1371,424297500,00,0.00,N,5,-1000, +20250306,310000,313000,313000,308000,1989,616107500,00,0.00,N,5,-1000, 20250305,311000,317000,318000,306500,6032,1868385750,00,0.00,N,5,-4500, 20250304,315500,317000,319000,314000,2067,652856250,00,0.00,N,5,-500, 20250228,316000,317000,319000,314000,2015,635538500,00,0.00,N,5,-3500, diff --git a/002990/day/candle-day-250.csv b/002990/day/candle-day-250.csv index e506e1a9ecde..ca580dbd12e3 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 +20250307,2550,2515,2570,2495,25614,65008530,00,0.00,N,2,10, +20250306,2540,2515,2565,2505,49951,126406801,00,0.00,N,2,10, 20250305,2530,2455,2550,2450,46073,115333632,00,0.00,N,2,75, 20250304,2455,2640,2640,2455,181476,461536951,00,0.00,N,5,-185, 20250228,2640,2675,2755,2620,84341,225229975,00,0.00,N,5,-85, diff --git a/003000/day/candle-day-250.csv b/003000/day/candle-day-250.csv index 7bf8d9884eaf..4bc4322e3d6f 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 +20250307,4715,4695,4745,4650,80842,380534688,00,0.00,N,5,-5, +20250306,4720,4685,4740,4665,59978,282216198,00,0.00,N,2,20, 20250305,4700,4640,4740,4640,63752,298906039,00,0.00,N,2,30, 20250304,4670,4790,4790,4645,144987,677697835,00,0.00,N,5,-120, 20250228,4790,4865,4865,4740,122895,587938090,00,0.00,N,5,-70, diff --git a/003010/day/candle-day-250.csv b/003010/day/candle-day-250.csv index b1256df9b7ad..7d5861009dc5 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 +20250307,5410,5380,5450,5340,64132,345535025,00,0.00,N,2,10, +20250306,5400,5430,5430,5330,63201,339898355,00,0.00,N,2,20, 20250305,5380,5140,5390,5140,106310,564154930,00,0.00,N,2,250, 20250304,5130,5090,5150,5010,83865,426191170,00,0.00,N,5,-80, 20250228,5210,5380,5380,5200,84287,442979940,00,0.00,N,5,-150, diff --git a/003030/day/candle-day-250.csv b/003030/day/candle-day-250.csv index 0af985c6e505..05e99f4cb120 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 +20250307,273000,263000,276000,256000,30321,8114400250,00,0.00,N,2,3000, +20250306,270000,257000,292500,256500,93257,25647252000,00,0.00,N,2,16500, 20250305,253500,252500,277500,243000,55322,14327902750,00,0.00,N,3,0, 20250304,253500,232500,258500,225500,24566,6065008750,00,0.00,N,2,18500, 20250228,235000,228000,241500,226000,19453,4587548000,00,0.00,N,2,3000, diff --git a/003060/day/candle-day-250.csv b/003060/day/candle-day-250.csv index b7f1056ecba9..0d7ba5bc1188 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 +20250307,759,776,776,752,496160,376149429,00,0.00,N,5,-16, +20250306,775,771,790,757,369713,284396646,00,0.00,N,5,-6, 20250305,781,799,804,756,660187,509629717,00,0.00,N,5,-6, 20250304,787,734,819,719,1662461,1299390429,00,0.00,N,2,53, 20250228,734,739,749,725,483563,354859310,00,0.00,N,2,1, diff --git a/003070/day/candle-day-250.csv b/003070/day/candle-day-250.csv index 00a3cd63717e..05f3c1f5da3e 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 +20250307,9020,9000,9140,8940,16460,148770510,00,0.00,N,5,-10, +20250306,9030,9170,9180,9000,29939,270995190,00,0.00,N,5,-140, 20250305,9170,8910,9180,8910,58035,527244075,00,0.00,N,2,170, 20250304,9000,8790,9170,8770,30538,274545230,00,0.00,N,3,0, 20250228,9000,8970,9130,8890,47368,424848620,00,0.00,N,5,-10, diff --git a/003080/day/candle-day-250.csv b/003080/day/candle-day-250.csv index 27965d246aa7..985e75d61519 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 +20250307,2470,2440,2475,2440,39448,96886419,00,0.00,N,2,5, +20250306,2465,2470,2480,2450,4185,10292400,00,0.00,N,5,-5, 20250305,2470,2435,2480,2435,44287,109123675,00,0.00,N,2,10, 20250304,2460,2420,2460,2415,20606,49988810,00,0.00,N,3,0, 20250228,2460,2470,2470,2440,7203,17648075,00,0.00,N,5,-10, diff --git a/003090/day/candle-day-250.csv b/003090/day/candle-day-250.csv index 55577ddd453a..7a24e402afd1 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 +20250307,19740,20200,20250,19690,47301,942750685,00,0.00,N,5,-710, +20250306,20450,19940,20500,19940,28262,572762225,00,0.00,N,2,510, 20250305,19940,20150,20450,19940,37595,755900255,00,0.00,N,2,30, 20250304,19910,20100,20250,19860,37510,749495125,00,0.00,N,5,-190, 20250228,20100,20950,20950,20100,72005,1461647340,00,0.00,N,5,-850, diff --git a/003100/day/candle-day-250.csv b/003100/day/candle-day-250.csv index 35e5af33b96e..415f8effa80e 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 +20250307,15790,15810,15830,15630,3142,49446375,00,0.00,N,5,-40, +20250306,15830,15590,15830,15520,4652,72583700,00,0.00,N,2,260, 20250305,15570,15440,15620,15420,5230,81033440,00,0.00,N,5,-10, 20250304,15580,15550,15580,15300,4608,70800100,00,0.00,N,2,90, 20250228,15490,15750,15760,15310,4118,63828110,00,0.00,N,5,-270, diff --git a/003120/day/candle-day-250.csv b/003120/day/candle-day-250.csv index 3cdae9139b7a..4829b1877713 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 +20250307,15300,15400,15490,15150,4175,64009340,00,0.00,N,5,-30, +20250306,15330,15380,15380,15120,1614,24679035,00,0.00,N,2,40, 20250305,15290,15250,15290,15000,3097,46890950,00,0.00,N,2,160, 20250304,15130,15470,15480,15130,9896,150279170,00,0.00,N,5,-240, 20250228,15370,15570,15570,15370,6047,93393750,00,0.00,N,5,-150, diff --git a/003160/day/candle-day-250.csv b/003160/day/candle-day-250.csv index fb730b0e38b6..5eaea5fdb9ee 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 +20250307,11640,11670,12170,11300,1087808,12671326100,00,0.00,N,5,-270, +20250306,11910,12800,13150,11800,1423940,17256384600,00,0.00,N,5,-790, 20250305,12700,12540,13290,12250,1697983,21593285050,00,0.00,N,2,300, 20250304,12400,12810,12990,12220,863056,10706983310,00,0.00,N,5,-820, 20250228,13220,13470,13630,13110,710165,9456674780,00,0.00,N,5,-820, diff --git a/003200/day/candle-day-250.csv b/003200/day/candle-day-250.csv index 4b2688802d03..13c71ff17ffa 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 +20250307,8170,8110,8240,8090,17293,141444530,00,0.00,N,2,60, +20250306,8110,8080,8200,7980,14987,120705680,00,0.00,N,2,70, 20250305,8040,8010,8100,7970,10334,82877100,00,0.00,N,2,10, 20250304,8030,8100,8100,7970,32399,259238060,00,0.00,N,5,-40, 20250228,8070,8320,8320,8070,29842,243173410,00,0.00,N,5,-260, diff --git a/003220/day/candle-day-250.csv b/003220/day/candle-day-250.csv index 8c364363ec88..09032e0228a9 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 +20250307,14040,14060,14130,14020,40244,565596530,00,0.00,N,5,-20, +20250306,14060,14190,14190,14050,61569,867460705,00,0.00,N,5,-80, 20250305,14140,14010,14240,14010,45739,644733435,00,0.00,N,2,60, 20250304,14080,14050,14120,13900,46363,650510990,00,0.00,N,2,30, 20250228,14050,14330,14350,14010,142762,2017299290,00,0.00,N,5,-280, diff --git a/003230/day/candle-day-250.csv b/003230/day/candle-day-250.csv index 9df156546377..2522f77964d4 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 +20250307,906000,935000,940000,894000,63441,57895278500,00,0.00,N,5,-21000, +20250306,927000,895000,933000,875000,78207,71524044000,00,0.00,N,2,34000, 20250305,893000,858000,905000,851000,83464,74302107000,00,0.00,N,2,41000, 20250304,852000,868000,889000,848000,64460,56128164000,00,0.00,N,5,-8000, 20250228,860000,870000,881000,848000,53378,45827787000,00,0.00,N,5,-24000, diff --git a/003240/day/candle-day-250.csv b/003240/day/candle-day-250.csv index f94b787265c5..53de3c3b0b79 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 +20250307,809000,794000,849000,787000,12388,10224567500,00,0.00,N,2,22000, +20250306,787000,803000,809000,772000,4419,3527932000,00,0.00,N,2,3000, 20250305,784000,729000,785000,725000,4453,3405095000,00,0.00,N,2,70000, 20250304,714000,717000,739000,713000,1059,763998000,00,0.00,N,5,-3000, 20250228,717000,737000,737000,717000,986,712809000,00,0.00,N,5,-19000, diff --git a/003280/day/candle-day-250.csv b/003280/day/candle-day-250.csv index 7faae9f95e06..a3720ae160ed 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 +20250307,1775,1810,1813,1771,1178628,2109906108,00,0.00,N,5,-37, +20250306,1812,1839,1840,1799,1146462,2075812054,00,0.00,N,5,-7, 20250305,1819,1733,1842,1726,4210741,7588304251,00,0.00,N,2,95, 20250304,1724,1701,1763,1690,1270268,2205751940,00,0.00,N,2,6, 20250228,1718,1763,1763,1718,1598539,2768340020,00,0.00,N,5,-54, diff --git a/003300/day/candle-day-250.csv b/003300/day/candle-day-250.csv index 2aa3aa0cce37..7e87a19a531a 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 +20250307,13930,14000,14100,13890,12630,176299235,00,0.00,N,5,-50, +20250306,13980,14070,14120,13980,5247,73644250,00,0.00,N,5,-90, 20250305,14070,13960,14130,13960,9225,129772270,00,0.00,N,2,60, 20250304,14010,14090,14130,13980,6270,88021280,00,0.00,N,5,-80, 20250228,14090,14020,14120,13960,7658,107582800,00,0.00,N,2,90, diff --git a/003310/day/candle-day-250.csv b/003310/day/candle-day-250.csv index 581516035e19..3d0e2c44b0e7 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 +20250307,1713,1730,1852,1558,3735746,6563637317,00,0.00,N,5,-31, +20250306,1744,1805,1910,1722,7162501,12973707664,00,0.00,N,2,59, 20250305,1685,1745,1818,1654,3601052,6254704797,00,0.00,N,5,-67, 20250304,1752,1699,1865,1602,22385013,39725758350,00,0.00,N,2,109, 20250228,1643,1486,1728,1466,10791496,17634730044,00,0.00,N,2,163, diff --git a/003350/day/candle-day-250.csv b/003350/day/candle-day-250.csv index a8d90fd7965c..36b64fc928e4 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 +20250307,47550,48250,49250,47500,63617,3068300625,00,0.00,N,5,-1150, +20250306,48700,47850,49850,47500,72247,3539692625,00,0.00,N,2,850, 20250305,47850,47050,48350,47050,53377,2546071375,00,0.00,N,2,800, 20250304,47050,48050,48750,46800,80899,3825303050,00,0.00,N,5,-2300, 20250228,49350,48850,51200,48100,212841,10621377150,00,0.00,N,5,-500, diff --git a/003380/day/candle-day-250.csv b/003380/day/candle-day-250.csv index fbc17148492b..88e0383fde19 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 +20250307,5300,5280,5360,5260,108555,576668865,00,0.00,N,2,10, +20250306,5290,5300,5370,5280,104466,555624445,00,0.00,N,2,10, 20250305,5280,5210,5330,5180,247983,1310946545,00,0.00,N,2,120, 20250304,5160,5100,5230,5090,213712,1105564120,00,0.00,N,2,70, 20250228,5090,5390,5400,5090,947714,4883389120,00,0.00,N,5,-340, diff --git a/003460/day/candle-day-250.csv b/003460/day/candle-day-250.csv index f9d0fcebb33b..4c09de1f6f28 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 +20250307,2310,2320,2320,2290,37367,86549040,00,0.00,N,5,-10, +20250306,2320,2310,2325,2305,48073,111480120,00,0.00,N,2,25, 20250305,2295,2295,2315,2280,504988,1161553495,00,0.00,N,3,0, 20250304,2295,2280,2300,2275,8456,19397355,00,0.00,N,3,0, 20250228,2295,2285,2300,2270,27485,62910960,00,0.00,N,2,10, diff --git a/003470/day/candle-day-250.csv b/003470/day/candle-day-250.csv index 9cc57989bbfc..112509a4ac57 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 +20250307,2710,2640,2715,2635,798592,2150089994,00,0.00,N,2,110, +20250306,2600,2565,2615,2565,230486,597838450,00,0.00,N,2,50, 20250305,2550,2540,2570,2540,229549,586369066,00,0.00,N,2,10, 20250304,2540,2570,2590,2535,450627,1150202228,00,0.00,N,5,-10, 20250228,2550,2655,2665,2550,1516235,3915109465,00,0.00,N,5,-115, diff --git a/003480/day/candle-day-250.csv b/003480/day/candle-day-250.csv index 92daf6ec9285..9493d4e7bd34 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 +20250307,3605,3595,3610,3550,31420,112583240,00,0.00,N,2,5, +20250306,3600,3670,3670,3585,41431,149593240,00,0.00,N,5,-55, 20250305,3655,3575,3670,3545,83411,300418317,00,0.00,N,2,70, 20250304,3585,3490,3615,3475,126866,449848841,00,0.00,N,2,95, 20250228,3490,3510,3515,3475,14423,50404045,00,0.00,N,5,-25, diff --git a/003490/day/candle-day-250.csv b/003490/day/candle-day-250.csv index 61b17628b31e..bffe167dbc1d 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 +20250307,24250,24150,24300,23950,652015,15785468875,00,0.00,N,2,50, +20250306,24200,24000,24350,23850,1213338,29313636225,00,0.00,N,2,550, 20250305,23650,23550,23850,23450,844548,19947920075,00,0.00,N,3,0, 20250304,23650,23600,23950,23300,775272,18362644900,00,0.00,N,2,50, 20250228,23600,24050,24150,23500,1840528,43633298900,00,0.00,N,5,-800, diff --git a/003520/day/candle-day-250.csv b/003520/day/candle-day-250.csv index 924b4ad70621..ad88ffbea37b 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 +20250307,2025,2015,2045,2015,88531,179403092,00,0.00,N,5,-10, +20250306,2035,2040,2050,2025,105462,214220467,00,0.00,N,2,5, 20250305,2030,2010,2040,2010,62463,126579900,00,0.00,N,2,20, 20250304,2010,2035,2035,2000,107163,215658702,00,0.00,N,5,-25, 20250228,2035,2065,2065,2030,159483,326599575,00,0.00,N,5,-35, diff --git a/003530/day/candle-day-250.csv b/003530/day/candle-day-250.csv index f67d07e45f95..6ed30d977840 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 +20250307,3550,3590,3650,3545,845108,3038542010,00,0.00,N,5,-55, +20250306,3605,3675,3675,3595,839911,3044691291,00,0.00,N,5,-40, 20250305,3645,3520,3650,3520,1318093,4755940962,00,0.00,N,2,120, 20250304,3525,3505,3595,3450,1202446,4228879265,00,0.00,N,2,85, 20250228,3440,3485,3490,3420,1004381,3463979350,00,0.00,N,5,-90, diff --git a/003540/day/candle-day-250.csv b/003540/day/candle-day-250.csv index e463340c4686..b360b81dd9b9 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 +20250307,16890,16930,17100,16820,65298,1104736435,00,0.00,N,5,-70, +20250306,16960,16680,16960,16680,46818,786877855,00,0.00,N,2,280, 20250305,16680,16710,16870,16570,52773,879924875,00,0.00,N,5,-30, 20250304,16710,16810,16880,16670,59393,996342000,00,0.00,N,5,-190, 20250228,16900,17130,17130,16900,44710,758466750,00,0.00,N,5,-250, diff --git a/003550/day/candle-day-250.csv b/003550/day/candle-day-250.csv index c10dca748c64..cac2b01a6752 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 +20250307,67000,67200,67700,67000,173859,11685098700,00,0.00,N,5,-800, +20250306,67800,67000,67800,66700,203860,13719247550,00,0.00,N,2,1200, 20250305,66600,66500,67200,66200,232281,15468186200,00,0.00,N,2,600, 20250304,66000,66500,67200,66000,288284,19141286000,00,0.00,N,5,-500, 20250228,66500,69400,69600,66500,1226185,82073958820,00,0.00,N,5,-3600, diff --git a/003560/day/candle-day-250.csv b/003560/day/candle-day-250.csv index 3d1b28e96020..ca63dbea7b0e 100644 --- a/003560/day/candle-day-250.csv +++ b/003560/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, +20250307,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, +20250306,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250305,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, 20250304,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, 20250228,10760,10760,10760,10760,0,0,00,0.00,N,0,0, 20250227,10760,10760,10760,10760,0,0,00,0.00,N,0,0, diff --git a/003570/day/candle-day-250.csv b/003570/day/candle-day-250.csv index fbf13b3a01de..3d8a63eb2367 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 +20250307,35950,36000,36150,34450,188816,6704824150,00,0.00,N,2,750, +20250306,35200,34000,36200,33800,238957,8340902475,00,0.00,N,2,1400, 20250305,33800,32300,33950,31350,415906,13773932725,00,0.00,N,2,2050, 20250304,31750,29500,33950,29500,775423,24679075250,00,0.00,N,2,3250, 20250228,28500,28750,29500,28500,112726,3241554400,00,0.00,N,5,-1000, diff --git a/003580/day/candle-day-250.csv b/003580/day/candle-day-250.csv index c082d3b5d9ba..6ac647fb708e 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 +20250307,4130,4100,4190,4045,82378,338421686,00,0.00,N,2,30, +20250306,4100,4215,4300,4070,164919,683642518,00,0.00,N,5,-155, 20250305,4255,4345,4380,4190,105091,449521499,00,0.00,N,5,-30, 20250304,4285,4385,4395,3960,159084,678015409,00,0.00,N,5,-90, 20250228,4375,4500,4510,4365,173532,763966130,00,0.00,N,5,-150, diff --git a/003610/day/candle-day-250.csv b/003610/day/candle-day-250.csv index c40e139c8ff6..60d7aaa5d6a8 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 +20250307,3895,3840,3935,3840,187207,731156540,00,0.00,N,2,10, +20250306,3885,3880,3885,3780,232604,893789380,00,0.00,N,2,75, 20250305,3810,3920,4045,3810,329211,1284977835,00,0.00,N,5,-145, 20250304,3955,3980,4015,3915,117701,466524270,00,0.00,N,5,-55, 20250228,4010,4085,4085,3970,259952,1041699950,00,0.00,N,5,-80, diff --git a/003620/day/candle-day-250.csv b/003620/day/candle-day-250.csv index 49739fef7a86..4942968033ff 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 +20250307,4755,4720,4770,4560,628906,2940117689,00,0.00,N,2,35, +20250306,4720,4540,4870,4540,1806370,8517479242,00,0.00,N,2,185, 20250305,4535,4490,4590,4490,532219,2409770646,00,0.00,N,2,50, 20250304,4485,4420,4770,4310,1494624,6782450307,00,0.00,N,2,25, 20250228,4460,4540,4580,4380,905477,4049040825,00,0.00,N,5,-140, diff --git a/003650/day/candle-day-250.csv b/003650/day/candle-day-250.csv index 8d147cfd0d64..ea2c08629195 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 +20250307,90300,90600,90900,89700,693,62577600,00,0.00,N,5,-300, +20250306,90600,90600,90700,89400,482,43379100,00,0.00,N,3,0, 20250305,90600,91400,91600,89600,654,59148600,00,0.00,N,3,0, 20250304,90600,89400,91600,89400,301,27351100,00,0.00,N,2,1200, 20250228,89400,90200,90700,89100,683,61602500,00,0.00,N,5,-800, diff --git a/003670/day/candle-day-250.csv b/003670/day/candle-day-250.csv index 9fc562a661a0..6343c457719d 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 +20250307,141300,133700,144000,132500,514832,72136678850,00,0.00,N,2,5700, +20250306,135600,135600,142300,133900,447468,61589765000,00,0.00,N,2,1200, 20250305,134400,131200,135900,130600,396608,52843207250,00,0.00,N,2,4000, 20250304,130400,138700,138700,129300,553633,73055955850,00,0.00,N,5,-10900, 20250228,141300,144800,145300,137100,460405,64567584700,00,0.00,N,5,-6100, diff --git a/003680/day/candle-day-250.csv b/003680/day/candle-day-250.csv index 7b15a0a18174..4169ae2d78cc 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 +20250307,4860,4825,4900,4790,13306,64658295,00,0.00,N,2,30, +20250306,4830,4785,4830,4775,10004,48129105,00,0.00,N,2,45, 20250305,4785,4750,4820,4750,10548,50524770,00,0.00,N,3,0, 20250304,4785,4760,4800,4640,26990,126906135,00,0.00,N,2,20, 20250228,4765,4920,4965,4755,35600,171209130,00,0.00,N,5,-190, diff --git a/003690/day/candle-day-250.csv b/003690/day/candle-day-250.csv index 7d36853fe90c..75dbecf3582c 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 +20250307,8060,8110,8150,8040,262929,2126725715,00,0.00,N,5,-50, +20250306,8110,8140,8160,8080,161259,1308827385,00,0.00,N,5,-70, 20250305,8180,8020,8180,8020,260767,2122175810,00,0.00,N,2,170, 20250304,8010,8050,8100,8010,254596,2048574455,00,0.00,N,5,-30, 20250228,8040,8140,8200,8040,604326,4872336800,00,0.00,N,5,-150, diff --git a/003720/day/candle-day-250.csv b/003720/day/candle-day-250.csv index 2e3dff004a82..53491f4907ad 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 +20250307,4095,4185,4345,4055,366501,1529662900,00,0.00,N,5,-170, +20250306,4265,4410,4480,4200,166790,721789982,00,0.00,N,5,-175, 20250305,4440,4360,4470,4320,139858,616307217,00,0.00,N,2,80, 20250304,4360,4305,4560,4280,328691,1449310890,00,0.00,N,5,-70, 20250228,4430,4465,4540,4415,293348,1306829065,00,0.00,N,5,-120, diff --git a/003780/day/candle-day-250.csv b/003780/day/candle-day-250.csv index 576b5cfd93ed..678a05a46b8e 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 +20250307,8500,8780,8970,8000,314851,2707932955,00,0.00,N,5,-470, +20250306,8970,8820,8980,8690,84874,749262515,00,0.00,N,2,130, 20250305,8840,8470,8970,8470,108544,954132680,00,0.00,N,2,270, 20250304,8570,9240,9270,8490,334724,2923472030,00,0.00,N,5,-870, 20250228,9440,9380,9630,9280,156456,1479046110,00,0.00,N,5,-60, diff --git a/003800/day/candle-day-250.csv b/003800/day/candle-day-250.csv index 74c640d23123..5b2db11656fe 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 +20250307,25100,25150,25250,25100,1296,32621600,00,0.00,N,5,-50, +20250306,25150,25300,25550,25100,5629,141704350,00,0.00,N,5,-150, 20250305,25300,25300,25500,25000,7136,179505650,00,0.00,N,2,250, 20250304,25050,25000,25200,24950,2578,64562400,00,0.00,N,5,-50, 20250228,25100,25400,25500,25000,4499,112896850,00,0.00,N,5,-600, diff --git a/003830/day/candle-day-250.csv b/003830/day/candle-day-250.csv index e67047b1936d..af297514195c 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 +20250307,109200,107900,109400,104200,414,44715200,00,0.00,N,2,1200, +20250306,108000,106500,108000,106500,142,15239100,00,0.00,N,2,1500, 20250305,106500,105900,106500,105500,147,15602800,00,0.00,N,2,600, 20250304,105900,105900,106000,104900,107,11288600,00,0.00,N,2,300, 20250228,105600,108100,108100,103300,212,22548400,00,0.00,N,5,-1600, diff --git a/003850/day/candle-day-250.csv b/003850/day/candle-day-250.csv index 317c86c9ac5a..0ed8cc1f2a11 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 +20250307,9830,9940,10010,9790,166183,1641911590,00,0.00,N,5,-190, +20250306,10020,10000,10115,9920,102677,1027368710,00,0.00,N,3,0, 20250305,10020,9700,10040,9700,178156,1766140430,00,0.00,N,2,290, 20250304,9730,10050,10050,9680,258212,2538981565,00,0.00,N,5,-260, 20250228,9990,10120,10120,9990,190508,1910039770,00,0.00,N,5,-190, diff --git a/003920/day/candle-day-250.csv b/003920/day/candle-day-250.csv index 3a16633b1124..be761d99aacd 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 +20250307,75400,74000,76800,73800,20359,1547123650,00,0.00,N,2,1400, +20250306,74000,77000,77000,73700,28519,2131227750,00,0.00,N,5,-2800, 20250305,76800,76400,77500,76300,14510,1116200700,00,0.00,N,2,400, 20250304,76400,75700,76800,74000,17302,1314894750,00,0.00,N,2,600, 20250228,75800,76000,76500,74700,19598,1478118800,00,0.00,N,5,-200, diff --git a/003960/day/candle-day-250.csv b/003960/day/candle-day-250.csv index 18d64374766f..99077b21e82d 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 +20250307,43950,44400,44800,43550,46440,2049165950,00,0.00,N,5,-650, +20250306,44600,42300,44900,42150,57509,2521458475,00,0.00,N,2,2000, 20250305,42600,40950,42600,40800,29454,1239357450,00,0.00,N,2,1650, 20250304,40950,40750,41150,40100,17386,707587000,00,0.00,N,2,200, 20250228,40750,42200,42200,40500,35402,1456277000,00,0.00,N,5,-1450, diff --git a/004000/day/candle-day-250.csv b/004000/day/candle-day-250.csv index 109e0ed20195..c65153dec55f 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 +20250307,43000,42450,43550,41350,74451,3200426550,00,0.00,N,2,550, +20250306,42450,42400,43000,41900,97780,4160253450,00,0.00,N,2,150, 20250305,42300,38700,42800,38450,173725,7203602975,00,0.00,N,2,3650, 20250304,38650,40250,40500,38450,72144,2810927875,00,0.00,N,5,-1850, 20250228,40500,41450,41500,40500,59037,2407490100,00,0.00,N,5,-950, diff --git a/004020/day/candle-day-250.csv b/004020/day/candle-day-250.csv index 93bda34f8b0e..06097b75a083 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 +20250307,31850,28900,32200,28750,4818669,150598708800,00,0.00,N,2,2550, +20250306,29300,26900,29650,26700,3113389,89288162750,00,0.00,N,2,2650, 20250305,26650,26350,26900,25850,454715,12060052750,00,0.00,N,2,300, 20250304,26350,26900,27300,26000,732548,19567133200,00,0.00,N,5,-300, 20250228,26650,26400,26900,25950,844057,22331130400,00,0.00,N,5,-250, diff --git a/004060/day/candle-day-250.csv b/004060/day/candle-day-250.csv index d9d7e802918e..aa3963db8b99 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 +20250307,319,315,321,311,604566,191537087,00,0.00,N,5,-1, +20250306,320,323,324,315,495251,157772804,00,0.00,N,3,0, 20250305,320,313,320,313,403406,127599291,00,0.00,N,2,5, 20250304,315,319,319,310,893268,279720294,00,0.00,N,5,-1, 20250228,316,326,329,316,918900,294798959,00,0.00,N,5,-13, diff --git a/004080/day/candle-day-250.csv b/004080/day/candle-day-250.csv index 3d2b9a72acaa..a2efbe0e538a 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 +20250307,14540,14490,14550,14430,1431,20738630,00,0.00,N,2,40, +20250306,14500,14480,14500,14410,832,12037900,00,0.00,N,2,20, 20250305,14480,14480,14480,14420,306,4423210,00,0.00,N,3,0, 20250304,14480,14430,14480,14410,232,3350550,00,0.00,N,2,50, 20250228,14430,14410,14500,14400,1652,23854020,00,0.00,N,5,-70, diff --git a/004090/day/candle-day-250.csv b/004090/day/candle-day-250.csv index be179cdb77f6..a1bf7bbf56a2 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 +20250307,13110,12990,13210,12750,84536,1096248930,00,0.00,N,2,110, +20250306,13000,13280,13290,12990,116977,1537421015,00,0.00,N,5,-310, 20250305,13310,12800,13670,12800,300201,3979532980,00,0.00,N,2,510, 20250304,12800,12620,12960,12500,72114,921390310,00,0.00,N,3,0, 20250228,12800,13250,13260,12800,123402,1596050720,00,0.00,N,5,-360, diff --git a/004100/day/candle-day-250.csv b/004100/day/candle-day-250.csv index 1e75f2b7a212..522434214efa 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 +20250307,2845,3005,3060,2780,1503983,4344737388,00,0.00,N,5,-185, +20250306,3030,3020,3030,2935,584851,1746410288,00,0.00,N,2,30, 20250305,3000,3000,3080,2970,473830,1432292621,00,0.00,N,3,0, 20250304,3000,3135,3135,2945,560258,1690244123,00,0.00,N,5,-105, 20250228,3105,3105,3210,3075,682024,2128573625,00,0.00,N,5,-70, diff --git a/004140/day/candle-day-250.csv b/004140/day/candle-day-250.csv index 4a9bcf2faa39..01f84b06c018 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 +20250307,2390,2360,2430,2345,613205,1466745072,00,0.00,N,2,30, +20250306,2360,2355,2425,2340,638392,1511996494,00,0.00,N,2,5, 20250305,2355,2230,2360,2230,837221,1934149073,00,0.00,N,2,125, 20250304,2230,2250,2275,2215,247639,554598943,00,0.00,N,5,-25, 20250228,2255,2245,2285,2215,327093,738061045,00,0.00,N,5,-10, diff --git a/004150/day/candle-day-250.csv b/004150/day/candle-day-250.csv index 2b2bfa360b15..9aa0356cd62c 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 +20250307,2465,2475,2480,2450,24522,60403180,00,0.00,N,5,-15, +20250306,2480,2465,2490,2465,15694,38876655,00,0.00,N,3,0, 20250305,2480,2475,2490,2450,25271,62494050,00,0.00,N,2,5, 20250304,2475,2500,2500,2450,54436,134321770,00,0.00,N,5,-20, 20250228,2495,2490,2530,2450,50096,124093445,00,0.00,N,5,-25, diff --git a/004170/day/candle-day-250.csv b/004170/day/candle-day-250.csv index 41a5f8e4b591..b1d853ede48d 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 +20250307,160500,153000,162200,152200,109493,17428801300,00,0.00,N,2,8000, +20250306,152500,148700,153400,147500,48153,7341595750,00,0.00,N,2,3800, 20250305,148700,140400,149600,140400,45313,6710989200,00,0.00,N,2,8300, 20250304,140400,142000,143700,139900,17517,2475419050,00,0.00,N,5,-1900, 20250228,142300,147000,147300,142300,33597,4821152400,00,0.00,N,5,-5200, diff --git a/004250/day/candle-day-250.csv b/004250/day/candle-day-250.csv index 9a534d0d127e..a0c719126e33 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 +20250307,4040,4030,4065,3990,10207,41095930,00,0.00,N,2,10, +20250306,4030,4035,4075,4010,13996,56422490,00,0.00,N,5,-5, 20250305,4035,3955,4045,3955,8848,35448965,00,0.00,N,2,65, 20250304,3970,3995,4050,3970,28948,115461530,00,0.00,N,5,-55, 20250228,4025,4085,4155,4025,33955,138155305,00,0.00,N,5,-90, diff --git a/004270/day/candle-day-250.csv b/004270/day/candle-day-250.csv index 74fa7ffd57c6..1d6809ff9d86 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 +20250307,1127,1164,1164,1117,110073,125165079,00,0.00,N,5,-28, +20250306,1155,1140,1166,1127,86952,99825062,00,0.00,N,2,9, 20250305,1146,1166,1170,1117,150683,171940498,00,0.00,N,5,-9, 20250304,1155,1238,1239,1155,229077,272102233,00,0.00,N,5,-93, 20250228,1248,1231,1291,1219,863725,1080945272,00,0.00,N,5,-1, diff --git a/004310/day/candle-day-250.csv b/004310/day/candle-day-250.csv index 5d669fbfc8c1..63ed04962f39 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 +20250307,3325,3335,3385,3310,47810,159427961,00,0.00,N,5,-20, +20250306,3345,3360,3410,3345,39387,132450055,00,0.00,N,5,-35, 20250305,3380,3305,3440,3305,47020,157708820,00,0.00,N,2,55, 20250304,3325,3400,3400,3305,85817,286312370,02,0.00,N,5,-75, 20250228,3400,3500,3500,3380,111641,381425455,00,0.00,N,5,-110, diff --git a/004360/day/candle-day-250.csv b/004360/day/candle-day-250.csv index 808555494ff0..b6fd347f6c49 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 +20250307,12090,12120,12190,12000,16954,205184725,00,0.00,N,5,-30, +20250306,12120,12060,12180,12000,12698,153415930,00,0.00,N,2,60, 20250305,12060,11880,12110,11880,13130,157718600,00,0.00,N,2,150, 20250304,11910,11820,11980,11760,23390,278227865,00,0.00,N,5,-20, 20250228,11930,12150,12200,11870,45244,542684990,00,0.00,N,5,-310, diff --git a/004370/day/candle-day-250.csv b/004370/day/candle-day-250.csv index 650654555e09..ea796d30002d 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 +20250307,394000,392000,408000,387000,107708,42756785500,00,0.00,N,2,4500, +20250306,389500,358500,394000,353500,139000,52641917250,00,0.00,N,2,37500, 20250305,352000,340500,355000,340500,34631,12160762750,00,0.00,N,2,12500, 20250304,339500,341000,343500,338500,13182,4492073000,00,0.00,N,5,-1500, 20250228,341000,349500,349500,340500,21926,7530099000,00,0.00,N,5,-10500, diff --git a/004380/day/candle-day-250.csv b/004380/day/candle-day-250.csv index f1b9cdc45079..f581656506ad 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 +20250307,10980,10960,11110,10730,134086,1463860065,00,0.00,N,5,-100, +20250306,11080,11500,11510,10850,224603,2491039805,00,0.00,N,5,-350, 20250305,11430,11210,11540,11200,222768,2532294200,00,0.00,N,2,220, 20250304,11210,11070,11350,10900,229315,2563723780,00,0.00,N,2,10, 20250228,11200,11600,11780,11110,306671,3499544290,00,0.00,N,5,-810, diff --git a/004410/day/candle-day-250.csv b/004410/day/candle-day-250.csv index 80820351fdf6..61ed7ca6ebd5 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 +20250307,142,143,143,141,798435,113425513,00,0.00,N,5,-1, +20250306,143,144,146,142,687981,98547721,00,0.00,N,5,-1, 20250305,144,144,145,143,633430,90946852,00,0.00,N,5,-1, 20250304,145,145,146,144,336015,48565042,00,0.00,N,3,0, 20250228,145,146,146,144,470267,68059161,00,0.00,N,5,-1, diff --git a/004430/day/candle-day-250.csv b/004430/day/candle-day-250.csv index 30457e922a3c..0960b61c4233 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 +20250307,12300,12010,12310,11850,37089,449355740,00,0.00,N,2,290, +20250306,12010,12090,12370,12000,28131,343774345,00,0.00,N,5,-70, 20250305,12080,11490,12260,11320,112171,1343616800,00,0.00,N,2,670, 20250304,11410,11770,11990,11380,42866,493138595,00,0.00,N,5,-420, 20250228,11830,12240,12240,11800,54540,650338680,00,0.00,N,5,-420, diff --git a/004440/day/candle-day-250.csv b/004440/day/candle-day-250.csv index d839a78bb306..d4a396160520 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 +20250307,4175,4060,4230,4015,60451,248485365,00,0.00,N,2,190, +20250306,3985,4215,4390,3985,86427,360561336,00,0.00,N,5,-160, 20250305,4145,4160,4245,4020,58120,240278400,00,0.00,N,5,-5, 20250304,4150,4500,4500,4150,118285,498652370,00,0.00,N,5,-465, 20250228,4615,4520,4860,4510,79299,367560000,00,0.00,N,5,-30, diff --git a/004450/day/candle-day-250.csv b/004450/day/candle-day-250.csv index 5d8ad949ba9c..f2cbddd73fb6 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 +20250307,30950,30950,31350,30700,1059,32760650,00,0.00,N,3,0, +20250306,30950,31000,31000,30700,950,29232300,00,0.00,N,5,-50, 20250305,31000,30800,31350,30600,877,27130650,00,0.00,N,2,200, 20250304,30800,30800,31400,30600,1632,50134700,00,0.00,N,5,-300, 20250228,31100,31000,31400,30750,1374,42705000,00,0.00,N,2,100, diff --git a/004490/day/candle-day-250.csv b/004490/day/candle-day-250.csv index b6f6092f9903..22588d69c064 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 +20250307,71700,73100,74300,71300,48919,3551095700,00,0.00,N,5,-2400, +20250306,74100,74500,75600,73100,36030,2681005600,00,0.00,N,5,-300, 20250305,74400,71700,74700,71600,73518,5369448550,00,0.00,N,2,2700, 20250304,71700,72200,73200,71000,36868,2654748000,00,0.00,N,5,-1300, 20250228,73000,74600,75000,72400,69349,5089001900,00,0.00,N,5,-2600, diff --git a/004540/day/candle-day-250.csv b/004540/day/candle-day-250.csv index 8a015580cc7e..f43fd6417abe 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 +20250307,2355,2400,2440,2320,135804,323378033,00,0.00,N,5,-60, +20250306,2415,2425,2450,2395,57926,139464873,00,0.00,N,5,-10, 20250305,2425,2360,2435,2360,109633,263194655,00,0.00,N,2,65, 20250304,2360,2380,2405,2300,122593,288795306,00,0.00,N,2,10, 20250228,2350,2365,2395,2300,104930,246133205,00,0.00,N,5,-40, diff --git a/004560/day/candle-day-250.csv b/004560/day/candle-day-250.csv index f1db4ffa2828..bab1aa9d391f 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 +20250307,13700,13710,14280,13510,203643,2841402665,00,0.00,N,2,30, +20250306,13670,13700,13910,13560,61661,844429535,00,0.00,N,2,20, 20250305,13650,12750,13950,12710,233392,3175357525,00,0.00,N,2,910, 20250304,12740,12410,13000,12380,59919,756755115,00,0.00,N,2,90, 20250228,12650,13120,13350,12600,79938,1021818590,00,0.00,N,5,-470, diff --git a/004590/day/candle-day-250.csv b/004590/day/candle-day-250.csv index 0715c3538a39..372117f509e6 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 +20250307,4235,4225,4250,4220,15717,66458175,00,0.00,N,5,-35, +20250306,4270,4205,4280,4205,26683,113621417,00,0.00,N,2,70, 20250305,4200,4120,4280,4120,45874,193512430,00,0.00,N,2,10, 20250304,4190,4170,4220,4120,38901,162097375,00,0.00,N,5,-15, 20250228,4205,4200,4225,4160,18105,75746390,00,0.00,N,5,-25, diff --git a/004650/day/candle-day-250.csv b/004650/day/candle-day-250.csv index 01f9e98c69ca..3e20af384491 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 +20250307,8840,8880,8890,8830,3043,26944250,00,0.00,N,5,-50, +20250306,8890,8850,8910,8810,5633,49870010,00,0.00,N,2,20, 20250305,8870,8880,8880,8840,4165,36895540,00,0.00,N,3,0, 20250304,8870,8970,8970,8800,7895,69862830,00,0.00,N,3,0, 20250228,8870,8940,8940,8810,7328,64849540,00,0.00,N,5,-120, diff --git a/004690/day/candle-day-250.csv b/004690/day/candle-day-250.csv index 788057c0476f..7660ea675846 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 +20250307,91200,92000,92500,91200,8326,763497000,00,0.00,N,5,-1300, +20250306,92500,92100,92600,91600,4317,397522350,00,0.00,N,2,400, 20250305,92100,90400,92400,90400,7988,731352000,00,0.00,N,2,1800, 20250304,90300,91000,91200,90300,8540,773407050,00,0.00,N,5,-700, 20250228,91000,92500,92700,90900,10236,936106500,00,0.00,N,5,-2000, diff --git a/004700/day/candle-day-250.csv b/004700/day/candle-day-250.csv index b5abf2e93ce5..8ef5fbf8ec72 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 +20250307,53100,53100,53200,52200,971,51176200,00,0.00,N,5,-100, +20250306,53200,52900,53200,52400,997,52667700,00,0.00,N,5,-300, 20250305,53500,52700,53800,52700,544,28861200,00,0.00,N,2,300, 20250304,53200,52900,53300,52400,809,42660700,00,0.00,N,5,-100, 20250228,53300,53100,53700,52600,1240,65556500,00,0.00,N,5,-400, diff --git a/004710/day/candle-day-250.csv b/004710/day/candle-day-250.csv index c1d68427d4d4..ce743f489ad7 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 +20250307,4055,4055,4110,4040,17014,69277710,00,0.00,N,5,-20, +20250306,4075,4150,4150,4065,35525,145047910,00,0.00,N,5,-20, 20250305,4095,4015,4150,4010,43535,177787219,00,0.00,N,2,80, 20250304,4015,4160,4165,4015,52335,211997776,00,0.00,N,5,-145, 20250228,4160,4210,4240,4125,41731,173630525,00,0.00,N,5,-85, diff --git a/004720/day/candle-day-250.csv b/004720/day/candle-day-250.csv index a34175ea9c92..db19791d58d6 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 +20250307,4245,4320,4320,4220,26032,110935800,00,0.00,N,5,-80, +20250306,4325,4355,4355,4290,16437,70887585,00,0.00,N,5,-25, 20250305,4350,4250,4350,4250,22213,95278110,00,0.00,N,2,85, 20250304,4265,4320,4380,4250,15686,66990354,00,0.00,N,5,-115, 20250228,4380,4395,4460,4335,27750,122438945,00,0.00,N,5,-15, diff --git a/004770/day/candle-day-250.csv b/004770/day/candle-day-250.csv index fc8785c11a11..a824da8c4451 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 +20250307,2170,2250,2285,2100,1078843,2362658768,00,0.00,N,5,-95, +20250306,2265,2230,2285,2230,667552,1507030175,00,0.00,N,2,10, 20250305,2255,2145,2265,2145,545808,1217467102,00,0.00,N,2,110, 20250304,2145,2205,2205,2140,434168,938171102,00,0.00,N,5,-60, 20250228,2205,2220,2280,2195,410250,909243825,00,0.00,N,5,-45, diff --git a/004780/day/candle-day-250.csv b/004780/day/candle-day-250.csv index 565522ba4afa..8c6d9116f81a 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 +20250307,3800,3845,3845,3770,11234,42650800,00,0.00,N,5,-45, +20250306,3845,3835,3870,3835,4817,18516330,00,0.00,N,2,15, 20250305,3830,3860,3860,3810,6098,23317320,00,0.00,N,2,5, 20250304,3825,3810,3870,3810,2011,7703635,00,0.00,N,5,-15, 20250228,3840,3855,3880,3805,8483,32388850,00,0.00,N,5,-15, diff --git a/004800/day/candle-day-250.csv b/004800/day/candle-day-250.csv index 11ba79114b19..57ce2c213152 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 +20250307,47000,47350,47500,46650,13846,652515675,00,0.00,N,5,-500, +20250306,47500,47200,47500,46750,12720,600094025,00,0.00,N,2,300, 20250305,47200,46300,47300,46000,22010,1028714125,00,0.00,N,2,1300, 20250304,45900,47000,47150,45900,18325,848869275,00,0.00,N,5,-1200, 20250228,47100,47500,47650,46450,24021,1126989950,00,0.00,N,5,-600, diff --git a/004830/day/candle-day-250.csv b/004830/day/candle-day-250.csv index 2f73a97422da..8a533024c355 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 +20250307,7450,7300,9160,7300,10365703,86538387975,00,0.00,N,3,0, +20250306,7450,7920,7920,7390,231371,1754768540,00,0.00,N,5,-390, 20250305,7840,7600,7910,7600,203566,1589752480,00,0.00,N,2,240, 20250304,7600,7980,7980,7600,216014,1661875460,00,0.00,N,5,-350, 20250228,7950,7950,8090,7860,278132,2212354730,00,0.00,N,5,-130, diff --git a/004840/day/candle-day-250.csv b/004840/day/candle-day-250.csv index cb132987f4ab..999c6d586ef0 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 +20250307,4300,4235,4310,4180,6461,27624270,00,0.00,N,2,55, +20250306,4245,4355,4355,4245,11150,47847265,00,0.00,N,5,-110, 20250305,4355,4150,4355,4150,35455,150344650,00,0.00,N,2,205, 20250304,4150,4210,4285,4105,13496,55938990,00,0.00,N,5,-60, 20250228,4210,4410,4415,4205,29122,124530400,00,0.00,N,5,-205, diff --git a/004870/day/candle-day-250.csv b/004870/day/candle-day-250.csv index 2534aea64c18..986160ce9343 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 +20250307,702,686,714,681,888540,620865408,00,0.00,N,2,11, +20250306,691,684,700,684,913433,630868995,00,0.00,N,2,9, 20250305,682,658,710,658,1439570,984806287,00,0.00,N,2,11, 20250304,671,703,703,666,2712828,1844120470,00,0.00,N,5,-41, 20250228,712,760,768,703,6830806,4948476749,00,0.00,N,5,-71, diff --git a/004890/day/candle-day-250.csv b/004890/day/candle-day-250.csv index dc008e1f9b2d..6250075ba17c 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 +20250307,40300,40200,40300,39950,2663,106685700,00,0.00,N,2,50, +20250306,40250,40250,40300,39950,1832,73482200,00,0.00,N,2,50, 20250305,40200,39650,40300,39550,1349,54009750,00,0.00,N,2,550, 20250304,39650,40300,40300,39600,3026,120897525,00,0.00,N,5,-650, 20250228,40300,40350,40750,40000,1538,62041900,00,0.00,N,5,-50, diff --git a/004910/day/candle-day-250.csv b/004910/day/candle-day-250.csv index 01091226c316..3765acfe9ad0 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 +20250307,5830,5830,5910,5820,7225,42252620,00,0.00,N,5,-30, +20250306,5860,5940,6070,5820,17040,100612330,00,0.00,N,5,-70, 20250305,5930,5730,5990,5730,44992,264326980,00,0.00,N,2,160, 20250304,5770,5700,5930,5700,15643,90844750,00,0.00,N,5,-10, 20250228,5780,5930,5990,5780,44411,258789820,00,0.00,N,5,-160, diff --git a/004920/day/candle-day-250.csv b/004920/day/candle-day-250.csv index b2822612d651..96315eb16522 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 +20250307,1060,1037,1085,1008,28168,28953425,00,0.00,N,2,22, +20250306,1038,1022,1042,1012,16631,16996004,00,0.00,N,2,14, 20250305,1024,1032,1040,1001,40717,41382980,00,0.00,N,3,0, 20250304,1024,1054,1061,1024,70046,72469461,00,0.00,N,5,-31, 20250228,1055,1070,1081,1040,36747,38739337,00,0.00,N,5,-15, diff --git a/004960/day/candle-day-250.csv b/004960/day/candle-day-250.csv index 8ec85dddcdbe..60e749cdc7bc 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 +20250307,6460,6320,6460,6320,22785,145862205,00,0.00,N,2,20, +20250306,6440,6420,6460,6360,13540,86470350,00,0.00,N,2,20, 20250305,6420,6200,6450,6200,34166,217082450,00,0.00,N,2,150, 20250304,6270,6400,6430,6220,24942,156635465,00,0.00,N,5,-150, 20250228,6420,6500,6510,6270,43787,278504000,00,0.00,N,5,-80, diff --git a/004970/day/candle-day-250.csv b/004970/day/candle-day-250.csv index 28a2ac4b6649..379849e2e91c 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 +20250307,8510,8550,8670,8480,16206,138112605,00,0.00,N,5,-50, +20250306,8560,8600,8600,8550,6133,52548560,00,0.00,N,5,-30, 20250305,8590,8410,8590,8410,7516,63767895,00,0.00,N,2,180, 20250304,8410,8480,8520,8410,6820,57574480,00,0.00,N,5,-70, 20250228,8480,8650,8650,8400,38663,328587740,00,0.00,N,5,-170, diff --git a/004980/day/candle-day-250.csv b/004980/day/candle-day-250.csv index 31ed505e7754..c21c18006dbb 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 +20250307,7500,7600,7600,7470,21167,159432155,00,0.00,N,5,-30, +20250306,7530,7580,7680,7500,38230,290455515,00,0.00,N,2,20, 20250305,7510,7340,7510,7340,54441,405384225,00,0.00,N,2,110, 20250304,7400,7480,7540,7370,32470,240264950,00,0.00,N,5,-90, 20250228,7490,7570,7570,7470,47525,356024570,00,0.00,N,5,-80, diff --git a/004990/day/candle-day-250.csv b/004990/day/candle-day-250.csv index a21458e6451c..a0ac4113e37f 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 +20250307,23350,23300,23650,23100,83560,1958274200,00,0.00,N,5,-50, +20250306,23400,22550,23600,22550,253517,5922775300,00,0.00,N,2,750, 20250305,22650,21650,22800,21650,147464,3311478625,00,0.00,N,2,1150, 20250304,21500,21950,22450,21450,104464,2279570150,00,0.00,N,5,-350, 20250228,21850,22650,22650,21800,166447,3661432950,00,0.00,N,5,-800, diff --git a/005010/day/candle-day-250.csv b/005010/day/candle-day-250.csv index 410903632dae..ffca8f8f3db9 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 +20250307,6200,6460,6460,6200,2182060,13722859120,00,0.00,N,5,-390, +20250306,6590,6720,7050,6380,19436303,130740242050,00,0.00,N,2,100, 20250305,6490,5700,6930,5640,48229438,308429975020,00,0.00,N,2,890, 20250304,5600,4820,6050,4820,35896579,203031295130,00,0.00,N,2,705, 20250228,4895,4440,5150,4385,12766913,62659603525,00,0.00,N,2,415, diff --git a/005030/day/candle-day-250.csv b/005030/day/candle-day-250.csv index 9b3979d5f32a..37a77855911f 100644 --- a/005030/day/candle-day-250.csv +++ b/005030/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,486,486,486,486,0,0,00,0.00,Y,3,0, +20250307,486,486,486,486,0,0,00,0.00,Y,3,0, +20250306,486,486,486,486,0,0,00,0.00,Y,0,0, +20250305,486,486,486,486,0,0,00,0.00,Y,0,0, 20250304,486,486,486,486,0,0,00,0.00,Y,0,0, 20250228,486,486,486,486,0,0,00,0.00,N,0,0, 20250227,486,486,486,486,0,0,00,0.00,N,0,0, diff --git a/005070/day/candle-day-250.csv b/005070/day/candle-day-250.csv index edbfa274eda0..4d6d20552e5b 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 +20250307,49350,49000,50600,48150,416157,20576093825,00,0.00,N,5,-150, +20250306,49500,51000,52700,49250,515459,26082665000,00,0.00,N,5,-1100, 20250305,50600,50800,51800,49800,401176,20288769975,00,0.00,N,2,200, 20250304,50400,53200,53200,49700,493733,25170926975,00,0.00,N,5,-3100, 20250228,53500,56800,58000,53500,631139,34789096300,00,0.00,N,5,-4300, diff --git a/005090/day/candle-day-250.csv b/005090/day/candle-day-250.csv index 54150db65ea2..d96bd540f326 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 +20250307,23250,23350,23350,22950,15376,356441575,00,0.00,N,2,150, +20250306,23100,23350,23450,23050,16843,389670250,00,0.00,N,5,-150, 20250305,23250,22900,23350,22900,17654,409664950,00,0.00,N,2,350, 20250304,22900,23050,23300,22900,13582,312099125,00,0.00,N,5,-150, 20250228,23050,23300,23300,22900,23214,535424650,00,0.00,N,5,-350, diff --git a/005110/day/candle-day-250.csv b/005110/day/candle-day-250.csv index 1ae2707b8e4d..8a0536cfddd5 100644 --- a/005110/day/candle-day-250.csv +++ b/005110/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, +20250307,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, +20250306,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250305,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, 20250304,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, 20250228,1254,1254,1254,1254,0,0,00,0.00,N,0,0, 20250227,1254,1254,1254,1254,0,0,00,0.00,N,0,0, diff --git a/005160/day/candle-day-250.csv b/005160/day/candle-day-250.csv index d8299d07a0e5..e63d1803a7bc 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 +20250307,4420,4360,4560,4320,100824,446250038,00,0.00,N,2,5, +20250306,4415,4485,4490,4335,95652,419937186,00,0.00,N,5,-10, 20250305,4425,4180,4430,4115,105936,457749645,00,0.00,N,2,250, 20250304,4175,4335,4335,4140,103577,433903105,00,0.00,N,5,-160, 20250228,4335,4415,4550,4305,135323,595125710,00,0.00,N,5,-155, diff --git a/005180/day/candle-day-250.csv b/005180/day/candle-day-250.csv index 063db583ae41..7dd626f6cf57 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 +20250307,91100,93300,94000,90400,55324,5071090900,00,0.00,N,5,-1100, +20250306,92200,95200,95700,91700,70877,6589659450,00,0.00,N,5,-2500, 20250305,94700,98800,99400,91000,86993,8290042950,00,0.00,N,5,-2400, 20250304,97100,96500,98500,94200,51535,4988026200,00,0.00,N,2,600, 20250228,96500,95700,97500,94500,72345,6967751700,00,0.00,N,2,300, diff --git a/005250/day/candle-day-250.csv b/005250/day/candle-day-250.csv index 1d0023bbd20f..058d52726512 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 +20250307,14080,14290,14330,14080,44011,623706345,00,0.00,N,5,-250, +20250306,14330,14330,14490,14200,51730,742177050,00,0.00,N,2,110, 20250305,14220,14050,14400,14010,48539,692501180,00,0.00,N,2,170, 20250304,14050,13960,14050,13700,56181,779948735,00,0.00,N,2,150, 20250228,13900,14430,14450,13900,101126,1424893440,00,0.00,N,5,-660, diff --git a/005290/day/candle-day-250.csv b/005290/day/candle-day-250.csv index b4940ab2d068..bf4fd40f2dd0 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 +20250307,27850,26000,27900,25600,974814,26516236000,00,0.00,N,2,1600, +20250306,26250,27300,27350,26100,482686,12847134350,00,0.00,N,5,-950, 20250305,27200,26300,27350,26250,829342,22267225975,00,0.00,N,2,1200, 20250304,26000,26000,26650,25600,768330,20005447575,00,0.00,N,5,-200, 20250228,26200,26600,26950,26150,1364598,36080472750,00,0.00,N,5,-1200, diff --git a/005300/day/candle-day-250.csv b/005300/day/candle-day-250.csv index a8675d6b7953..90e2a8cfd3aa 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 +20250307,108500,107300,109900,105900,28952,3145166050,00,0.00,N,2,1300, +20250306,107200,106000,107800,105000,19586,2093057250,00,0.00,N,2,2600, 20250305,104600,103900,105500,103800,14786,1550273100,00,0.00,N,2,800, 20250304,103800,104900,105800,103500,13262,1381061250,00,0.00,N,5,-1100, 20250228,104900,106000,106300,103900,25288,2653739600,00,0.00,N,5,-1600, diff --git a/005320/day/candle-day-250.csv b/005320/day/candle-day-250.csv index ca630e4e8396..2045c102ee71 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 +20250307,433,457,467,430,155223,69515366,00,0.00,N,5,-24, +20250306,457,461,477,456,60667,27987064,00,0.00,N,2,1, 20250305,456,456,474,456,67046,31068032,00,0.00,N,3,0, 20250304,456,471,480,451,80406,37176644,00,0.00,N,5,-15, 20250228,471,487,487,440,293642,134980225,00,0.00,N,5,-16, diff --git a/005360/day/candle-day-250.csv b/005360/day/candle-day-250.csv index 4e6a35a583bc..f74b1b6c8905 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 +20250307,2050,2065,2065,2045,20082,41246589,00,0.00,N,5,-15, +20250306,2065,2070,2070,2035,15802,32494750,00,0.00,N,2,5, 20250305,2060,2030,2060,2020,36070,73538560,00,0.00,N,2,20, 20250304,2040,2055,2055,2030,23209,47292058,00,0.00,N,5,-25, 20250228,2065,2090,2095,2050,27086,55971240,00,0.00,N,5,-40, diff --git a/005380/day/candle-day-250.csv b/005380/day/candle-day-250.csv index d596e51e0049..59d0d298e0b1 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 +20250307,196600,194800,197200,194100,574321,112478185396,00,0.00,N,5,-1000, +20250306,197600,199200,201000,196500,659716,130716598300,00,0.00,N,2,2900, 20250305,194700,191800,197000,191800,798748,155440004400,00,0.00,N,2,4400, 20250304,190300,190000,195100,189200,592292,113369763300,00,0.00,N,5,-2700, 20250228,193000,198600,198800,193000,1187503,231850331300,00,0.00,N,5,-7500, diff --git a/005390/day/candle-day-250.csv b/005390/day/candle-day-250.csv index bd728c2bffff..8a90fc4d0d29 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 +20250307,2170,2190,2190,2160,76109,165026220,00,0.00,N,3,0, +20250306,2170,2225,2225,2160,21374,46466090,00,0.00,N,5,-15, 20250305,2185,2155,2190,2150,39402,85225970,00,0.00,N,2,15, 20250304,2170,2185,2205,2160,168893,367729874,00,0.00,N,5,-15, 20250228,2185,2175,2225,2175,67024,147162055,00,0.00,N,5,-35, diff --git a/005420/day/candle-day-250.csv b/005420/day/candle-day-250.csv index 1f97f2bc3f67..fc36e439dd7d 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 +20250307,18390,18060,18620,18050,117192,2155760410,00,0.00,N,5,-10, +20250306,18400,18600,19080,18150,134209,2488097225,00,0.00,N,5,-150, 20250305,18550,18080,18550,17950,149775,2730951780,00,0.00,N,2,470, 20250304,18080,18990,19000,18010,193536,3544337350,00,0.00,N,5,-1000, 20250228,19080,19950,19980,19060,231123,4473362060,00,0.00,N,5,-1070, diff --git a/005430/day/candle-day-250.csv b/005430/day/candle-day-250.csv index 20d6ae88ab2a..e26a203c9753 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 +20250307,51600,51600,51900,50900,4003,206262000,00,0.00,N,5,-200, +20250306,51800,51600,53400,51500,8886,463448150,00,0.00,N,2,200, 20250305,51600,51000,52000,51000,4362,225146950,00,0.00,N,2,100, 20250304,51500,51100,51800,50000,4418,225956450,00,0.00,N,2,600, 20250228,50900,52500,52600,50900,5917,304541900,00,0.00,N,5,-1900, diff --git a/005440/day/candle-day-250.csv b/005440/day/candle-day-250.csv index dff1367bba82..d6921d3fc73c 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 +20250307,5440,5490,5500,5360,178290,966936840,00,0.00,N,5,-50, +20250306,5490,5630,5680,5480,111218,619121410,00,0.00,N,5,-90, 20250305,5580,5500,5630,5420,167126,928983525,00,0.00,N,2,110, 20250304,5470,5430,5560,5410,128385,700854165,00,0.00,N,2,20, 20250228,5450,5500,5530,5340,253855,1377858830,00,0.00,N,5,-130, diff --git a/005490/day/candle-day-250.csv b/005490/day/candle-day-250.csv index cf1a2a1aa020..594d50209b72 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 +20250307,317000,295500,322500,292500,1586405,496674737000,00,0.00,N,2,21500, +20250306,295500,283500,303500,282000,1097274,323755097250,00,0.00,N,2,19000, 20250305,276500,266000,280000,266000,334927,91441820500,00,0.00,N,2,8500, 20250304,268000,274500,276500,266000,397751,107624579500,00,0.00,N,5,-4500, 20250228,272500,275500,279000,271000,462786,126717491000,00,0.00,N,5,-8500, diff --git a/005500/day/candle-day-250.csv b/005500/day/candle-day-250.csv index c9b558a72397..ff8f23f3e8de 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 +20250307,17950,17900,18090,17900,6039,108567750,00,0.00,N,5,-80, +20250306,18030,17770,18140,17770,29254,527309370,00,0.00,N,2,260, 20250305,17770,17570,17810,17550,10530,186452540,00,0.00,N,2,200, 20250304,17570,17500,17670,17460,11801,207209755,00,0.00,N,2,70, 20250228,17500,17840,17840,17500,23577,415133130,00,0.00,N,5,-390, diff --git a/005610/day/candle-day-250.csv b/005610/day/candle-day-250.csv index f19d87202dc3..b127ef68583f 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 +20250307,52200,51400,54100,50000,39094,2061510650,00,0.00,N,2,900, +20250306,51300,49900,51800,49800,21012,1071362375,00,0.00,N,2,1450, 20250305,49850,50300,50500,49250,8367,415102675,00,0.00,N,2,200, 20250304,49650,50500,50500,49100,10645,527153400,00,0.00,N,5,-100, 20250228,49750,50800,50800,49400,16192,805519800,00,0.00,N,5,-1050, diff --git a/005670/day/candle-day-250.csv b/005670/day/candle-day-250.csv index d3168cd7d793..e6f2c071a17a 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 +20250307,4990,5030,5060,4985,51155,255818245,00,0.00,N,5,-40, +20250306,5030,5080,5120,5000,64067,322895160,00,0.00,N,3,0, 20250305,5030,4955,5110,4955,60741,305671440,00,0.00,N,2,75, 20250304,4955,4935,4990,4890,76899,379665436,00,0.00,N,5,-20, 20250228,4975,5000,5070,4875,183975,914702005,00,0.00,N,5,-95, diff --git a/005680/day/candle-day-250.csv b/005680/day/candle-day-250.csv index a1ff84fa46cb..93262bff92ad 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 +20250307,10230,10110,10320,10110,5698,58580270,00,0.00,N,2,50, +20250306,10180,10220,10320,10100,11991,122708465,00,0.00,N,5,-80, 20250305,10260,10100,10290,10050,6980,71212260,00,0.00,N,2,70, 20250304,10190,9900,10200,9900,19217,192520515,00,0.00,N,2,190, 20250228,10000,10270,10270,9890,75663,759479950,00,0.00,N,5,-210, diff --git a/005690/day/candle-day-250.csv b/005690/day/candle-day-250.csv index 7bcaa55ab7ba..b641645dae38 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 +20250307,10150,10070,10640,9920,828822,8569607340,00,0.00,N,5,-50, +20250306,10200,10880,10890,10140,702377,7301289405,00,0.00,N,5,-500, 20250305,10700,10120,10940,10120,1486178,15848843015,00,0.00,N,2,650, 20250304,10050,9980,10260,9580,962403,9598502850,00,0.00,N,5,-50, 20250228,10100,10090,10320,9610,1215167,12223932830,00,0.00,N,5,-390, diff --git a/005710/day/candle-day-250.csv b/005710/day/candle-day-250.csv index f3b861779677..a460ca6caf3d 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 +20250307,7590,7130,7870,7010,2635273,19663097380,00,0.00,N,2,1530, +20250306,6060,6030,6070,5990,19441,119009040,00,0.00,N,2,30, 20250305,6030,5930,6030,5910,4384,26096930,00,0.00,N,2,90, 20250304,5940,5920,5950,5880,6200,36585460,00,0.00,N,2,20, 20250228,5920,5960,5960,5910,3004,17807200,00,0.00,N,5,-40, diff --git a/005720/day/candle-day-250.csv b/005720/day/candle-day-250.csv index 1f7c38e5400f..373bae4a22d6 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 +20250307,4635,4605,4670,4600,30885,143447960,00,0.00,N,5,-10, +20250306,4645,4560,4660,4560,20235,93483229,00,0.00,N,2,50, 20250305,4595,4570,4595,4515,21599,98323890,00,0.00,N,2,25, 20250304,4570,4500,4635,4455,18572,84664982,00,0.00,N,2,10, 20250228,4560,4575,4660,4540,31898,145995865,00,0.00,N,5,-40, diff --git a/005740/day/candle-day-250.csv b/005740/day/candle-day-250.csv index 123772b9bffc..6d2091dc6776 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 +20250307,5390,5420,5490,5340,25515,138356710,00,0.00,N,5,-30, +20250306,5420,5420,5460,5360,15377,82969065,00,0.00,N,2,60, 20250305,5360,5330,5440,5330,9559,51360720,00,0.00,N,2,40, 20250304,5320,5350,5380,5280,11851,63167945,00,0.00,N,5,-30, 20250228,5350,5410,5470,5350,16093,86644340,00,0.00,N,5,-70, diff --git a/005750/day/candle-day-250.csv b/005750/day/candle-day-250.csv index 816b44303e9c..7b301962fdd5 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 +20250307,4000,4045,4045,3835,37251,146368051,00,0.00,N,5,-45, +20250306,4045,4010,4090,3980,20013,80637050,00,0.00,N,2,35, 20250305,4010,4005,4050,3990,28356,113620245,00,0.00,N,5,-25, 20250304,4035,3960,4060,3915,21063,84492239,00,0.00,N,2,70, 20250228,3965,4065,4065,3945,16748,66516510,00,0.00,N,5,-110, diff --git a/005800/day/candle-day-250.csv b/005800/day/candle-day-250.csv index 88087d988d80..a5a6219ee306 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 +20250307,10190,10330,10330,10100,5448,55211080,00,0.00,N,2,20, +20250306,10170,10230,10230,10060,5906,59826615,00,0.00,N,2,130, 20250305,10040,10000,10170,10000,10443,105273280,00,0.00,N,2,40, 20250304,10000,10010,10080,9980,5979,59966220,00,0.00,N,5,-10, 20250228,10010,10230,10230,10010,13632,137114970,00,0.00,N,5,-220, diff --git a/005810/day/candle-day-250.csv b/005810/day/candle-day-250.csv index 0127363a0223..2197203b5b09 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 +20250307,28150,27850,28650,27650,84782,2395643125,00,0.00,N,2,300, +20250306,27850,27950,28500,27800,54578,1536079000,00,0.00,N,2,50, 20250305,27800,27500,27850,26900,42373,1160198475,00,0.00,N,2,550, 20250304,27250,26700,27400,26500,38166,1035369375,00,0.00,N,2,600, 20250228,26650,26950,27350,26650,28041,752594650,00,0.00,N,5,-750, diff --git a/005820/day/candle-day-250.csv b/005820/day/candle-day-250.csv index 574c1cb26659..26304e7cd883 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 +20250307,13690,13680,13710,13680,905,12403950,00,0.00,N,5,-30, +20250306,13720,13740,13740,13700,314,4308880,00,0.00,N,5,-20, 20250305,13740,13740,13750,13700,335,4600680,00,0.00,N,5,-10, 20250304,13750,13770,13770,13750,1001,13772520,00,0.00,N,5,-20, 20250228,13770,13890,13900,13760,677,9338600,00,0.00,N,5,-120, diff --git a/005830/day/candle-day-250.csv b/005830/day/candle-day-250.csv index 5a7e533babda..df22f84bface 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 +20250307,91500,94500,94600,91500,225961,20918113950,00,0.00,N,5,-1900, +20250306,93400,93000,94000,92100,137933,12870581750,00,0.00,N,2,700, 20250305,92700,92300,94600,91900,208647,19387279700,00,0.00,N,2,1000, 20250304,91700,92200,93300,90800,216748,19935651084,00,0.00,N,2,300, 20250228,91400,92300,93000,90800,418765,38286082700,00,0.00,N,5,-2100, diff --git a/005850/day/candle-day-250.csv b/005850/day/candle-day-250.csv index f1c72021f337..91d61c1559d9 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 +20250307,32250,33400,33600,31950,226138,7338303575,00,0.00,N,5,-1300, +20250306,33550,36000,36150,33350,393442,13593734250,00,0.00,N,5,-550, 20250305,34100,34000,34700,33750,217125,7406050325,00,0.00,N,2,400, 20250304,33700,34450,35000,33450,195761,6676289875,00,0.00,N,5,-700, 20250228,34400,35850,36150,34000,284544,9906324100,00,0.00,N,5,-2050, diff --git a/005860/day/candle-day-250.csv b/005860/day/candle-day-250.csv index a7f3df269330..7d16d456e0e3 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 +20250307,3655,3685,3745,3650,188519,696446560,00,0.00,N,5,-65, +20250306,3720,3735,3760,3695,213968,797778685,00,0.00,N,5,-15, 20250305,3735,3650,3745,3635,383531,1417908828,00,0.00,N,2,15, 20250304,3720,3800,3805,3590,790286,2922024320,00,0.00,N,2,70, 20250228,3650,3710,3710,3625,207529,760200105,00,0.00,N,5,-60, diff --git a/005870/day/candle-day-250.csv b/005870/day/candle-day-250.csv index 9e10cb664a59..4eccafed90a0 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 +20250307,9000,8780,9400,8600,1433692,12927113210,00,0.00,N,2,300, +20250306,8700,8290,8870,8220,1037507,8987926580,00,0.00,N,2,410, 20250305,8290,8240,8310,8060,367478,3016816660,00,0.00,N,2,110, 20250304,8180,8070,8440,7930,1246996,10228411495,00,0.00,N,2,430, 20250228,7750,7960,7970,7740,215079,1683856200,00,0.00,N,5,-230, diff --git a/005880/day/candle-day-250.csv b/005880/day/candle-day-250.csv index 18514120f91e..4c067eae1950 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 +20250307,1798,1822,1828,1790,1476574,2661458312,00,0.00,N,5,-29, +20250306,1827,1848,1849,1792,3380125,6158929253,00,0.00,N,2,3, 20250305,1824,1715,1826,1715,4720720,8468655268,00,0.00,N,2,106, 20250304,1718,1686,1725,1664,1482421,2528346030,00,0.00,N,2,32, 20250228,1686,1742,1749,1686,4752050,8083694592,00,0.00,N,5,-73, diff --git a/005930/day/candle-day-250.csv b/005930/day/candle-day-250.csv index aac41a764c97..f2ca0add68f2 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 +20250307,53700,53500,54200,53400,14274992,768393784787,00,0.00,N,5,-600, +20250306,54300,54100,54500,54000,12258101,664504901310,00,0.00,N,2,300, 20250305,54000,55100,55400,54000,16578817,902621801920,00,0.00,N,5,-500, 20250304,54500,53900,55000,53800,18553933,1010214633015,00,0.00,N,3,0, 20250228,54500,55400,55700,54500,28036698,1540205401313,00,0.00,N,5,-1800, diff --git a/005940/day/candle-day-250.csv b/005940/day/candle-day-250.csv index 93abde1e8ebe..81acd65b9bca 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 +20250307,14850,15050,15070,14820,388194,5789487460,00,0.00,N,5,-90, +20250306,14940,14850,14960,14600,310420,4614220190,00,0.00,N,2,260, 20250305,14680,14990,15060,14470,645556,9465744315,00,0.00,N,5,-240, 20250304,14920,15000,15140,14800,379737,5689304365,00,0.00,N,2,30, 20250228,14890,15240,15260,14890,1404885,20994256510,00,0.00,N,5,-430, diff --git a/005950/day/candle-day-250.csv b/005950/day/candle-day-250.csv index a4d17335c42f..5ef4756c409a 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 +20250307,6470,6380,6580,6330,61371,398254120,00,0.00,N,2,40, +20250306,6430,6490,6600,6340,51985,334224025,00,0.00,N,5,-60, 20250305,6490,6350,6500,6350,38782,249513230,00,0.00,N,2,140, 20250304,6350,6630,6690,6350,91661,588863130,00,0.00,N,5,-350, 20250228,6700,6920,6940,6640,99734,671987670,00,0.00,N,5,-280, diff --git a/005960/day/candle-day-250.csv b/005960/day/candle-day-250.csv index 9859fc75b62a..d076979199db 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 +20250307,3520,3495,3530,3470,21514,75486250,00,0.00,N,2,50, +20250306,3470,3475,3510,3435,14802,51571983,00,0.00,N,5,-5, 20250305,3475,3405,3480,3390,31000,106989237,00,0.00,N,2,75, 20250304,3400,3460,3475,3400,34945,119697202,00,0.00,N,5,-65, 20250228,3465,3550,3550,3460,25917,90466215,00,0.00,N,5,-90, diff --git a/005990/day/candle-day-250.csv b/005990/day/candle-day-250.csv index 7007133e3946..92b2b6707676 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 +20250307,9690,9540,10000,9520,5792,56108860,00,0.00,N,2,130, +20250306,9560,9510,9570,9470,5183,49285560,00,0.00,N,2,40, 20250305,9520,9520,9680,9510,9243,88604930,00,0.00,N,3,0, 20250304,9520,9750,10020,9520,10017,98171290,00,0.00,N,5,-230, 20250228,9750,9720,9830,9530,11183,108363190,00,0.00,N,2,20, diff --git a/006040/day/candle-day-250.csv b/006040/day/candle-day-250.csv index a649ded5e4f8..36ded981fe3b 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 +20250307,36300,35850,36450,35700,22961,833105675,00,0.00,N,2,450, +20250306,35850,35850,36300,35550,18810,675853375,00,0.00,N,2,250, 20250305,35600,35350,36200,35350,20440,729473125,00,0.00,N,2,250, 20250304,35350,34600,35500,34600,9806,344522350,00,0.00,N,2,250, 20250228,35100,35650,35750,35000,18652,658414100,00,0.00,N,5,-550, diff --git a/006050/day/candle-day-250.csv b/006050/day/candle-day-250.csv index d6e9a4f06dd2..1a1b744f24e9 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 +20250307,1588,1540,1611,1533,322326,505030254,00,0.00,N,2,32, +20250306,1556,1540,1570,1540,223204,345453331,00,0.00,N,5,-12, 20250305,1568,1525,1568,1518,323027,497036759,00,0.00,N,2,37, 20250304,1531,1552,1583,1527,426959,659375730,00,0.00,N,5,-52, 20250228,1583,1613,1615,1576,461451,732533087,00,0.00,N,5,-37, diff --git a/006060/day/candle-day-250.csv b/006060/day/candle-day-250.csv index f1eaa982472d..64946c5a16fd 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 +20250307,5110,5110,5110,5000,116553,590709630,00,0.00,N,2,10, +20250306,5100,5180,5210,4995,333568,1701903615,00,0.00,N,5,-30, 20250305,5130,5210,5240,5130,200833,1038702780,00,0.00,N,5,-90, 20250304,5220,5100,5230,5060,176982,914624760,00,0.00,N,2,100, 20250228,5120,5140,5240,5100,155391,798490000,00,0.00,N,5,-30, diff --git a/006090/day/candle-day-250.csv b/006090/day/candle-day-250.csv index daf9e8f410cb..c998929ed7b4 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 +20250307,8830,8820,9040,8820,5390,47940260,00,0.00,N,5,-80, +20250306,8910,9010,9090,8880,6055,54056680,00,0.00,N,5,-120, 20250305,9030,8860,9060,8760,27659,247938725,00,0.00,N,2,160, 20250304,8870,8460,8890,8360,12462,108898850,00,0.00,N,2,340, 20250228,8530,8730,8810,8520,11400,98161170,00,0.00,N,5,-200, diff --git a/006110/day/candle-day-250.csv b/006110/day/candle-day-250.csv index 3ac2e18bca8a..76eb965f14d7 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 +20250307,27700,27350,28200,27100,54932,1525961500,00,0.00,N,5,-50, +20250306,27750,28100,28950,27250,88217,2457396025,00,0.00,N,5,-350, 20250305,28100,27900,29700,27050,96153,2703069175,00,0.00,N,5,-150, 20250304,28250,30100,30100,28250,126852,3618549000,00,0.00,N,5,-2200, 20250228,30450,32500,33100,30450,166816,5150119450,00,0.00,N,5,-2700, diff --git a/006120/day/candle-day-250.csv b/006120/day/candle-day-250.csv index ad14a275ae14..2281e657242e 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 +20250307,37650,37650,38000,37300,39195,1472903125,00,0.00,N,5,-550, +20250306,38200,37900,38450,37450,27760,1057466100,00,0.00,N,2,400, 20250305,37800,36450,37950,36200,119138,4446465150,00,0.00,N,2,3250, 20250304,34550,34600,35150,34400,16075,560808225,00,0.00,N,5,-450, 20250228,35000,35950,36150,35000,27928,985812500,00,0.00,N,5,-1300, diff --git a/006140/day/candle-day-250.csv b/006140/day/candle-day-250.csv index e54bb8ffb503..a87b76a98d9e 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 +20250307,6100,6050,6200,6010,30300,185023835,00,0.00,N,5,-10, +20250306,6110,6150,6260,6030,32303,197641435,00,0.00,N,5,-40, 20250305,6150,5960,6300,5960,59651,367495675,00,0.00,N,2,150, 20250304,6000,5850,6060,5830,28806,171390040,00,0.00,N,2,30, 20250228,5970,5970,6050,5780,83423,492849590,00,0.00,N,5,-90, diff --git a/006200/day/candle-day-250.csv b/006200/day/candle-day-250.csv index 6b7ce457071d..37955e3161ca 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 +20250307,720,725,729,719,12700,9223073,00,0.00,N,5,-5, +20250306,725,725,728,717,8525,6168661,00,0.00,N,2,4, 20250305,721,714,727,713,22961,16446711,00,0.00,N,2,6, 20250304,715,737,737,692,177791,125115662,00,0.00,N,5,-25, 20250228,740,743,743,732,12067,8907182,00,0.00,N,5,-10, diff --git a/006220/day/candle-day-250.csv b/006220/day/candle-day-250.csv index da5b7a0df50f..ec2e470ac894 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 +20250307,7770,7790,7890,7770,77595,605624890,00,0.00,N,5,-110, +20250306,7880,7890,7980,7860,31621,249822965,00,0.00,N,2,30, 20250305,7850,7770,7900,7770,91294,713504635,00,0.00,N,2,20, 20250304,7830,7900,7940,7730,117330,918766000,00,0.00,N,5,-100, 20250228,7930,8050,8190,7910,159431,1272724820,00,0.00,N,5,-120, diff --git a/006260/day/candle-day-250.csv b/006260/day/candle-day-250.csv index ca2f88216eb0..178239459060 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 +20250307,99300,103700,103800,97300,715448,71061994050,00,0.00,N,5,-4400, +20250306,103700,118000,120200,103200,622434,67863813400,00,0.00,N,5,-11900, 20250305,115600,113900,117500,113900,159426,18450301500,00,0.00,N,2,1700, 20250304,113900,108200,115200,108100,131807,14873028200,00,0.00,N,2,1800, 20250228,112100,115800,116500,112100,220041,24934579900,00,0.00,N,5,-6800, diff --git a/006280/day/candle-day-250.csv b/006280/day/candle-day-250.csv index b69ee5870ee9..dc4c422ae0c8 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 +20250307,129600,133500,133500,129400,46005,6021937150,00,0.00,N,5,-3800, +20250306,133400,129300,134400,129300,85763,11413677650,00,0.00,N,2,4600, 20250305,128800,126500,130800,126500,36817,4756329100,00,0.00,N,2,2300, 20250304,126500,125000,127500,123000,44577,5598059150,00,0.00,N,2,1000, 20250228,125500,128900,128900,125500,53169,6738416100,00,0.00,N,5,-3700, diff --git a/006340/day/candle-day-250.csv b/006340/day/candle-day-250.csv index 108b8fc9de53..75f8996a9096 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 +20250307,3060,3060,3135,3025,682502,2096074415,00,0.00,N,5,-20, +20250306,3080,3180,3190,3060,987614,3086411931,00,0.00,N,5,-80, 20250305,3160,3060,3160,3060,842314,2630966408,00,0.00,N,2,100, 20250304,3060,3075,3125,3040,1100466,3384778841,00,0.00,N,5,-60, 20250228,3120,3175,3225,3105,1332627,4187279700,00,0.00,N,5,-125, diff --git a/006360/day/candle-day-250.csv b/006360/day/candle-day-250.csv index de86730e2ab9..eb1288df79df 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 +20250307,18390,18230,18870,18120,399419,7416198625,00,0.00,N,2,110, +20250306,18280,18270,18700,18200,334016,6138850840,00,0.00,N,2,80, 20250305,18200,17430,18360,17430,347471,6277237610,00,0.00,N,2,740, 20250304,17460,17460,17620,17250,312465,5451356660,00,0.00,N,5,-110, 20250228,17570,18270,18330,17560,673017,11976767090,00,0.00,N,5,-970, diff --git a/006370/day/candle-day-250.csv b/006370/day/candle-day-250.csv index ed7a9eb9302f..83051f2f10fb 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 +20250307,9400,10000,10220,9200,100463,963415395,00,0.00,N,5,-980, +20250306,10380,9700,10500,9500,150990,1492746560,00,0.00,N,2,730, 20250305,9650,9690,9770,9300,59745,569809510,00,0.00,N,2,150, 20250304,9500,9470,9780,9260,53048,503948205,00,0.00,N,5,-150, 20250228,9650,9980,10190,9400,84968,822815640,00,0.00,N,5,-150, diff --git a/006380/day/candle-day-250.csv b/006380/day/candle-day-250.csv index 063fb9eda751..2258999b53b8 100644 --- a/006380/day/candle-day-250.csv +++ b/006380/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, +20250307,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, +20250306,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250305,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, 20250304,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, 20250228,3660,3660,3660,3660,0,0,00,0.00,N,0,0, 20250227,3660,3660,3660,3660,0,0,00,0.00,N,0,0, diff --git a/006390/day/candle-day-250.csv b/006390/day/candle-day-250.csv index 5cd2c5afd586..79e5d08d4c2b 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 +20250307,14560,14600,14740,14510,15573,227755100,00,0.00,N,5,-50, +20250306,14610,14750,14770,14550,14987,219650990,00,0.00,N,5,-20, 20250305,14630,14310,14640,14310,21296,309709050,00,0.00,N,2,280, 20250304,14350,14120,14440,13990,25300,360479650,00,0.00,N,2,170, 20250228,14180,14220,14300,14060,17974,254683290,00,0.00,N,5,-50, diff --git a/006400/day/candle-day-250.csv b/006400/day/candle-day-250.csv index be8bfef68a0b..95af075c0e5f 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 +20250307,218500,210000,221000,208000,511153,110773025250,00,0.00,N,2,6000, +20250306,212500,216000,221000,211500,572200,123103813996,00,0.00,N,5,-1000, 20250305,213500,215500,217000,210000,550848,117212705750,00,0.00,N,2,500, 20250304,213000,222000,224000,212500,591837,128101592250,00,0.00,N,5,-11000, 20250228,224000,235000,235000,222500,689575,156347557000,00,0.00,N,5,-14500, diff --git a/006490/day/candle-day-250.csv b/006490/day/candle-day-250.csv index f4a9fb313f8c..4d8ffd43ffb4 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 +20250307,1633,1649,1703,1580,1614623,2645862056,00,0.00,N,2,69, +20250306,1564,1748,1748,1543,2987959,4853960212,00,0.00,N,5,-220, 20250305,1784,1901,2120,1700,4397166,8499987237,00,0.00,N,5,-86, 20250304,1870,1900,1914,1810,1214272,2272281499,00,0.00,N,5,-30, 20250228,1900,1831,2110,1815,4657139,9264522201,00,0.00,N,2,43, diff --git a/006570/day/candle-day-250.csv b/006570/day/candle-day-250.csv index 5d733b3aa4d5..d6184ec5b507 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 +20250307,2450,2475,2485,2350,8480,20484355,00,0.00,N,5,-20, +20250306,2470,2400,2475,2380,3052,7359315,00,0.00,N,2,100, 20250305,2370,2375,2510,2350,16876,40629959,00,0.00,N,2,15, 20250304,2355,2430,2495,2355,14080,33720810,00,0.00,N,5,-80, 20250228,2435,2430,2465,2430,513,1251510,00,0.00,N,2,5, diff --git a/006620/day/candle-day-250.csv b/006620/day/candle-day-250.csv index 9eb64976b7ed..761a76a50276 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 +20250307,4880,4945,4965,4870,85198,418104251,00,0.00,N,5,-110, +20250306,4990,5000,5020,4925,40575,200881834,00,0.00,N,5,-30, 20250305,5020,4940,5030,4940,57167,284960676,00,0.00,N,2,80, 20250304,4940,4890,4940,4795,76552,373375503,00,0.00,N,2,55, 20250228,4885,5050,5050,4885,105764,520956045,00,0.00,N,5,-175, diff --git a/006650/day/candle-day-250.csv b/006650/day/candle-day-250.csv index a58afc4db4a4..cad689f0468d 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 +20250307,104500,96800,104900,96800,65814,6764649550,00,0.00,N,2,6700, +20250306,97800,97600,99200,96500,29205,2861858500,00,0.00,N,2,800, 20250305,97000,87800,99000,87800,113261,10809464250,00,0.00,N,2,8400, 20250304,88600,88100,89700,85900,26583,2347638300,00,0.00,N,5,-200, 20250228,88800,94500,94500,88800,103848,9330062700,00,0.00,N,5,-6600, diff --git a/006660/day/candle-day-250.csv b/006660/day/candle-day-250.csv index 58cde0c5b355..a2e3705e712c 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 +20250307,15580,15610,16170,15440,505460,7934910670,00,0.00,N,5,-150, +20250306,15730,16500,16610,15710,567318,9136951170,00,0.00,N,5,-1000, 20250305,16730,16520,16970,15880,1595973,26222326625,00,0.00,N,5,-90, 20250304,16820,18960,19280,16610,2056893,36636274330,00,0.00,N,5,-1380, 20250228,18200,18170,18900,17310,1867503,33816937880,00,0.00,N,5,-310, diff --git a/006730/day/candle-day-250.csv b/006730/day/candle-day-250.csv index 3b2fd813ea33..fc7c5ebfaeb3 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 +20250307,5620,5610,5680,5570,65510,367918940,00,0.00,N,5,-10, +20250306,5630,5660,5660,5560,58031,325111585,00,0.00,N,5,-10, 20250305,5640,5640,5670,5570,37733,211885750,00,0.00,N,2,30, 20250304,5610,5560,5650,5500,72510,404572240,00,0.00,N,2,20, 20250228,5590,5710,5750,5550,119170,669431350,00,0.00,N,5,-170, diff --git a/006740/day/candle-day-250.csv b/006740/day/candle-day-250.csv index ce9ad2713e54..8ae70868582f 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 +20250307,999,1001,1008,994,362066,361391880,00,0.00,N,5,-6, +20250306,1005,1013,1013,1001,80118,80517179,00,0.00,N,5,-2, 20250305,1007,1000,1018,1000,76850,77181638,00,0.00,N,2,4, 20250304,1003,1002,1025,1002,148969,149677070,00,0.00,N,5,-8, 20250228,1011,1023,1033,1011,123955,125863791,00,0.00,N,5,-17, diff --git a/006800/day/candle-day-250.csv b/006800/day/candle-day-250.csv index 7c04162037ab..05bca499c5f6 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 +20250307,9180,9100,9200,9010,1068365,9789065745,00,0.00,N,2,60, +20250306,9120,8500,9190,8490,1693231,15239047615,00,0.00,N,2,640, 20250305,8480,8510,8660,8360,435693,3697333185,00,0.00,N,5,-30, 20250304,8510,8660,8760,8510,502920,4326899485,00,0.00,N,5,-230, 20250228,8740,8800,8830,8620,1198728,10444895800,00,0.00,N,5,-180, diff --git a/006840/day/candle-day-250.csv b/006840/day/candle-day-250.csv index 92ed0120bbe5..f986084e7347 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 +20250307,10540,10420,10580,10290,2207,23040720,00,0.00,N,2,120, +20250306,10420,10390,10490,10370,4010,41797045,00,0.00,N,2,30, 20250305,10390,10320,10440,10300,4471,46301845,00,0.00,N,2,70, 20250304,10320,10020,10560,10020,9878,101602890,00,0.00,N,5,-200, 20250228,10520,10620,10620,10500,6358,66966050,00,0.00,N,5,-110, diff --git a/006880/day/candle-day-250.csv b/006880/day/candle-day-250.csv index f48eb9535533..5bbe0bf1c900 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 +20250307,7570,7840,7970,7430,710332,5468026560,00,0.00,N,5,-330, +20250306,7900,7950,8150,7700,685591,5413144170,00,0.00,N,5,-220, 20250305,8120,8190,9000,8010,4344683,36657734765,00,0.00,N,5,-250, 20250304,8370,7720,8490,7350,9579150,77110707755,00,0.00,N,2,1140, 20250228,7230,7160,7360,7100,269317,1945876060,00,0.00,N,5,-130, diff --git a/006890/day/candle-day-250.csv b/006890/day/candle-day-250.csv index 93e4a96d0bb0..6c304978095e 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 +20250307,11870,11820,11880,11660,12816,150861045,00,0.00,N,2,10, +20250306,11860,11880,11960,11740,25334,299802740,00,0.00,N,5,-20, 20250305,11880,11680,11890,11680,23602,278452450,00,0.00,N,2,190, 20250304,11690,11720,11760,11530,18719,217402440,00,0.00,N,5,-90, 20250228,11780,11900,11900,11670,37052,435132910,00,0.00,N,5,-140, diff --git a/006910/day/candle-day-250.csv b/006910/day/candle-day-250.csv index cd68f4161efb..c8e73388b0a2 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 +20250307,2850,2800,2870,2775,157709,445705604,00,0.00,N,2,15, +20250306,2835,2905,2915,2830,145318,415464532,00,0.00,N,5,-60, 20250305,2895,2805,2905,2805,185097,528260410,00,0.00,N,2,90, 20250304,2805,2755,2830,2730,197527,549120805,00,0.00,N,5,-10, 20250228,2815,2870,2885,2810,333126,945441035,00,0.00,N,5,-85, diff --git a/006920/day/candle-day-250.csv b/006920/day/candle-day-250.csv index 634628f12fb7..0ac435c5dff0 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 +20250307,3025,3125,3200,3010,20035,62564915,00,0.00,N,5,-130, +20250306,3155,3165,3210,3125,20089,63844135,00,0.00,N,5,-45, 20250305,3200,3110,3200,3090,11859,37316765,00,0.00,N,2,130, 20250304,3070,3210,3210,3005,20034,62581660,00,0.00,N,5,-110, 20250228,3180,3200,3205,3180,16593,52976985,00,0.00,N,5,-20, diff --git a/006980/day/candle-day-250.csv b/006980/day/candle-day-250.csv index f7d0dc67faa9..4985e967d885 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 +20250307,14810,14740,14990,14740,411,6098610,00,0.00,N,5,-40, +20250306,14850,14890,14890,14700,1205,17872120,00,0.00,N,2,100, 20250305,14750,14810,14810,14580,2078,30676710,00,0.00,N,5,-70, 20250304,14820,14880,14880,14810,466,6912840,00,0.00,N,5,-60, 20250228,14880,15000,15000,14810,565,8416010,00,0.00,N,5,-110, diff --git a/007070/day/candle-day-250.csv b/007070/day/candle-day-250.csv index 8c6ae85ab8ba..8bc4be87ca7f 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 +20250307,14930,14930,15170,14810,142077,2133388005,00,0.00,N,3,0, +20250306,14930,14790,15030,14770,158900,2369456495,00,0.00,N,2,160, 20250305,14770,14800,15070,14740,180355,2675690795,00,0.00,N,5,-30, 20250304,14800,15000,15120,14750,153576,2277754360,00,0.00,N,5,-180, 20250228,14980,15380,15470,14980,228805,3469443600,00,0.00,N,5,-540, diff --git a/007110/day/candle-day-250.csv b/007110/day/candle-day-250.csv index adfc05b000d0..1cf84ffe55a9 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 +20250307,1960,2045,2080,1947,1978882,3958298913,00,0.00,N,5,-115, +20250306,2075,2110,2115,2065,1058361,2208997602,00,0.00,N,5,-35, 20250305,2110,2020,2130,2020,2041047,4258390056,00,0.00,N,2,100, 20250304,2010,2025,2040,1964,1565508,3130950445,00,0.00,N,5,-90, 20250228,2100,2145,2205,2050,2162502,4589633675,00,0.00,N,5,-90, diff --git a/007120/day/candle-day-250.csv b/007120/day/candle-day-250.csv index 9bdbb5d66fc7..4d515ad6a873 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 +20250307,822,834,837,819,86592,71458900,00,0.00,N,5,-15, +20250306,837,837,842,830,56238,46918958,00,0.00,N,3,0, 20250305,837,850,859,834,41048,34475639,00,0.00,N,5,-13, 20250304,850,830,864,824,217698,184273600,00,0.00,N,2,21, 20250228,829,830,842,820,58340,48439784,00,0.00,N,5,-7, diff --git a/007160/day/candle-day-250.csv b/007160/day/candle-day-250.csv index 1d45ddaea7af..5e9a00d0d49a 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 +20250307,35100,35600,35650,35000,6452,227339850,00,0.00,N,5,-500, +20250306,35600,35650,35650,35000,11547,406845700,00,0.00,N,2,250, 20250305,35350,35000,35500,34900,6404,225349450,00,0.00,N,2,300, 20250304,35050,35000,35400,34150,11564,403243950,00,0.00,N,2,50, 20250228,35000,35650,36050,34600,17098,598760750,00,0.00,N,5,-1100, diff --git a/007210/day/candle-day-250.csv b/007210/day/candle-day-250.csv index 51272b13eeb6..961705753a5e 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 +20250307,2215,2215,2250,2185,220222,486838412,00,0.00,N,5,-10, +20250306,2225,2205,2235,2175,306986,676200037,00,0.00,N,2,15, 20250305,2210,2175,2215,2170,320473,703600633,00,0.00,N,2,40, 20250304,2170,2125,2180,2125,222687,481479668,00,0.00,N,2,15, 20250228,2155,2150,2170,2110,194954,417830005,00,0.00,N,5,-15, diff --git a/007280/day/candle-day-250.csv b/007280/day/candle-day-250.csv index 0919685d5110..b93786df8379 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 +20250307,1826,1670,1826,1665,267197,470754462,00,0.00,N,2,156, +20250306,1670,1670,1690,1669,42877,71724445,00,0.00,N,5,-13, 20250305,1683,1653,1700,1644,105894,176690715,00,0.00,N,2,30, 20250304,1653,1667,1668,1632,79993,132299245,00,0.00,N,5,-19, 20250228,1672,1653,1674,1621,79763,132082392,00,0.00,N,2,19, diff --git a/007310/day/candle-day-250.csv b/007310/day/candle-day-250.csv index 980d4d65f7eb..ffcafd942dfb 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 +20250307,407000,410000,414500,405000,6571,2696614500,00,0.00,N,5,-2000, +20250306,409000,397000,412500,395500,12368,5035249000,00,0.00,N,2,15500, 20250305,393500,388000,398500,387500,5142,2030200000,00,0.00,N,2,6000, 20250304,387500,387000,388500,384000,3318,1282255500,00,0.00,N,2,500, 20250228,387000,393000,393000,386000,5494,2128741000,00,0.00,N,5,-6000, diff --git a/007330/day/candle-day-250.csv b/007330/day/candle-day-250.csv index 0178885c0b57..39a62468e726 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 +20250307,8160,8130,8200,8130,5732,46806665,00,0.00,N,5,-10, +20250306,8170,8210,8210,8150,4049,33069700,00,0.00,N,2,10, 20250305,8160,8160,8240,8130,4931,40257425,00,0.00,N,2,30, 20250304,8130,8150,8200,8120,8309,67681250,00,0.00,N,5,-40, 20250228,8170,8190,8230,8140,15744,128604360,00,0.00,N,5,-50, diff --git a/007340/day/candle-day-250.csv b/007340/day/candle-day-250.csv index 4fe32d857218..c4fd69cd1cd5 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 +20250307,21550,22750,22750,21350,133776,2902824775,00,0.00,N,5,-900, +20250306,22450,22300,22700,22100,86538,1940203875,00,0.00,N,2,350, 20250305,22100,21450,22250,21350,112941,2458764025,00,0.00,N,2,750, 20250304,21350,20850,21500,20800,83185,1759117550,00,0.00,N,2,50, 20250228,21300,21450,21800,21000,89002,1889313350,00,0.00,N,5,-500, diff --git a/007370/day/candle-day-250.csv b/007370/day/candle-day-250.csv index b79e207c5cae..010bd97a37be 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 +20250307,6130,6180,6200,6090,82244,504059335,00,0.00,N,5,-70, +20250306,6200,6290,6350,6170,87578,544704860,00,0.00,N,5,-90, 20250305,6290,6150,6290,6150,70132,437611640,00,0.00,N,2,140, 20250304,6150,6090,6190,6030,123786,757853940,00,0.00,N,5,-60, 20250228,6210,6260,6320,6180,132135,823399820,00,0.00,N,5,-130, diff --git a/007390/day/candle-day-250.csv b/007390/day/candle-day-250.csv index 6a6b39301e57..ff0f1ce1fab1 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 +20250307,15830,16490,16490,15650,627237,10013571425,00,0.00,N,5,-740, +20250306,16570,16500,16630,16210,378960,6231898420,00,0.00,N,2,180, 20250305,16390,17140,17220,16360,535306,8903760725,00,0.00,N,5,-590, 20250304,16980,16700,17300,16610,352640,5971093810,00,0.00,N,5,-30, 20250228,17010,17300,17460,16850,486846,8290180960,00,0.00,N,5,-490, diff --git a/007460/day/candle-day-250.csv b/007460/day/candle-day-250.csv index ee7273a50891..1b7499143352 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 +20250307,751,770,771,749,1403465,1065052659,00,0.00,N,5,-26, +20250306,777,746,779,746,1858075,1424030397,00,0.00,N,2,15, 20250305,762,740,765,738,1599151,1200461335,00,0.00,N,2,14, 20250304,748,716,756,712,1781256,1310835275,00,0.00,N,2,26, 20250228,722,735,735,720,1649122,1193085257,00,0.00,N,5,-14, diff --git a/007530/day/candle-day-250.csv b/007530/day/candle-day-250.csv index 96cc9ea901ca..5fa054915171 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 +20250307,1940,2070,2070,1865,38601,75539161,00,0.00,N,5,-125, +20250306,2065,2050,2085,2045,3350,6902130,00,0.00,N,2,30, 20250305,2035,2075,2075,2030,7701,15758490,00,0.00,N,5,-35, 20250304,2070,2055,2100,2055,9703,20106670,00,0.00,N,2,15, 20250228,2055,2150,2200,2050,14974,31598690,00,0.00,N,5,-95, diff --git a/007540/day/candle-day-250.csv b/007540/day/candle-day-250.csv index de0fb09a5b50..b79fd614344c 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 +20250307,42600,43000,43450,41850,8441,358345750,00,0.00,N,5,-300, +20250306,42900,42750,42950,42250,8185,348291450,00,0.00,N,2,150, 20250305,42750,42650,45000,42100,29302,1271032300,00,0.00,N,5,-300, 20250304,43050,42800,46900,42000,116481,5153367850,00,0.00,N,2,2050, 20250228,41000,41150,41500,40000,1999,81220950,00,0.00,N,5,-100, diff --git a/007570/day/candle-day-250.csv b/007570/day/candle-day-250.csv index 777dcb441167..96d1a6826be3 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 +20250307,10960,11150,11180,10950,25035,276350400,00,0.00,N,5,-190, +20250306,11150,11300,11300,11070,17503,194641545,00,0.00,N,2,40, 20250305,11110,10860,11170,10860,35257,389818225,00,0.00,N,2,180, 20250304,10930,10980,10980,10850,19096,208395860,00,0.00,N,5,-80, 20250228,11010,11330,11380,10980,54728,610082270,00,0.00,N,5,-380, diff --git a/007590/day/candle-day-250.csv b/007590/day/candle-day-250.csv index eb33a3778221..9a2247bc5aa5 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 +20250307,6040,6050,6050,6020,2815,17001140,00,0.00,N,3,0, +20250306,6040,6060,6060,6010,6104,36817950,00,0.00,N,5,-20, 20250305,6060,6090,6090,6040,8441,51067830,00,0.00,N,5,-50, 20250304,6110,6090,6110,6050,2738,16616165,00,0.00,N,2,20, 20250228,6090,6100,6100,6070,6946,42229570,00,0.00,N,5,-10, diff --git a/007610/day/candle-day-250.csv b/007610/day/candle-day-250.csv index d2377481c947..8449d4a78365 100644 --- a/007610/day/candle-day-250.csv +++ b/007610/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20250307,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20250306,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250305,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, 20250304,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, 20250228,3000,3000,3000,3000,0,0,00,0.00,N,0,0, 20250227,3000,3000,3000,3000,0,0,00,0.00,N,0,0, diff --git a/007660/day/candle-day-250.csv b/007660/day/candle-day-250.csv index 270e61679aec..e8df7cafa9ce 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 +20250307,37200,35350,37600,34775,1589943,58353114125,00,0.00,N,2,2100, +20250306,35100,37150,37250,34850,1446547,51756822150,00,0.00,N,5,-2000, 20250305,37100,37150,38000,36300,946798,35008150400,00,0.00,N,2,450, 20250304,36650,35600,37500,35100,1344399,49016421500,00,0.00,N,5,-1000, 20250228,37650,38900,39450,37450,2111139,80531928600,00,0.00,N,5,-3300, diff --git a/007680/day/candle-day-250.csv b/007680/day/candle-day-250.csv index a99b7712f715..764b9019df8b 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 +20250307,4060,4065,4115,4050,1891,7681385,00,0.00,N,2,5, +20250306,4055,4120,4140,4055,6424,26144195,00,0.00,N,5,-15, 20250305,4070,4060,4120,4040,2937,11954725,00,0.00,N,2,10, 20250304,4060,4045,4115,4020,2403,9782780,00,0.00,N,2,20, 20250228,4040,4150,4150,4040,4952,20223630,00,0.00,N,5,-40, diff --git a/007690/day/candle-day-250.csv b/007690/day/candle-day-250.csv index dca885523423..f1c0e0bce596 100644 --- a/007690/day/candle-day-250.csv +++ b/007690/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,33900,32250,33900,32250,16184,542127425,00,0.00,N,2,1150, +20250307,33050,33450,33600,32300,17901,589923550,02,-2.62,N,5,-400, +20250306,33449,33157,33742,32670,30859,1031404000,00,0.00,N,2,438, +20250305,33011,31405,33011,31405,16619,542127425,00,0.00,N,2,1119, 20250304,32750,32800,33000,31800,16671,540623550,00,0.00,N,5,-100, 20250228,32850,33600,33600,32550,13643,447527050,00,0.00,N,5,-900, 20250227,33750,33500,33850,33200,9359,312887050,00,0.00,N,2,250, diff --git a/007700/day/candle-day-250.csv b/007700/day/candle-day-250.csv index 6d4fe50fa17c..38227bdec35b 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 +20250307,13010,12500,13700,12500,68667,912874470,00,0.00,N,2,390, +20250306,12620,12430,12700,12430,9588,121145930,00,0.00,N,2,190, 20250305,12430,12020,12440,12000,7754,95688985,00,0.00,N,2,370, 20250304,12060,12190,12290,12010,3067,37108760,00,0.00,N,5,-150, 20250228,12210,12360,12410,12190,5062,62175750,00,0.00,N,5,-180, diff --git a/007720/day/candle-day-250.csv b/007720/day/candle-day-250.csv index b13a2ffa6b1b..48688077029d 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 +20250307,920,912,948,912,397860,369895632,00,0.00,N,5,-21, +20250306,941,964,965,905,292359,273935252,00,0.00,N,5,-15, 20250305,956,938,969,935,385147,366051811,00,0.00,N,2,19, 20250304,937,969,988,918,939970,886658729,00,0.00,N,5,-33, 20250228,970,1050,1070,970,2493912,2488679886,00,0.00,N,5,-113, diff --git a/007770/day/candle-day-250.csv b/007770/day/candle-day-250.csv index bfe41842737e..dc2def7ff3c7 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 +20250307,10940,11220,11220,10770,10120,110027070,00,0.00,N,5,-280, +20250306,11220,11060,11240,10950,6675,73589850,00,0.00,N,2,70, 20250305,11150,11500,11500,11100,1717,19152605,00,0.00,N,5,-50, 20250304,11200,11010,11440,11010,1105,12262860,00,0.00,N,5,-10, 20250228,11210,11420,11420,11160,1948,21861510,00,0.00,N,5,-210, diff --git a/007810/day/candle-day-250.csv b/007810/day/candle-day-250.csv index de7bd2388cfd..0003d1c51f0f 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 +20250307,11900,11350,12100,11270,233073,2760503955,00,0.00,N,2,550, +20250306,11350,11960,12140,11200,164557,1894837115,00,0.00,N,5,-590, 20250305,11940,11990,12220,11730,116408,1382551960,00,0.00,N,5,-50, 20250304,11990,11870,12090,11630,132714,1569239305,00,0.00,N,5,-270, 20250228,12260,11530,12350,11350,360611,4267026170,00,0.00,N,2,410, diff --git a/007820/day/candle-day-250.csv b/007820/day/candle-day-250.csv index dc7ec6b2b79d..e6105c50e5be 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 +20250307,4385,4350,4420,4325,75286,329615558,00,0.00,N,5,-15, +20250306,4400,4500,4510,4370,93221,413460235,00,0.00,N,5,-65, 20250305,4465,4395,4480,4370,104998,465650691,00,0.00,N,2,80, 20250304,4385,4320,4400,4300,104825,456020427,00,0.00,N,5,-50, 20250228,4435,4530,4545,4350,169397,748684805,00,0.00,N,5,-140, diff --git a/007860/day/candle-day-250.csv b/007860/day/candle-day-250.csv index f542ef9a9e4f..161f0b434d8e 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 +20250307,7220,7030,7580,6980,546266,4002767165,00,0.00,N,2,110, +20250306,7110,7180,7240,7070,70147,500235075,00,0.00,N,2,40, 20250305,7070,6900,7140,6900,117371,823108815,00,0.00,N,2,180, 20250304,6890,6900,7010,6770,79684,549406650,00,0.00,N,5,-50, 20250228,6940,7150,7190,6930,72645,507706940,00,0.00,N,5,-300, diff --git a/007980/day/candle-day-250.csv b/007980/day/candle-day-250.csv index ecf78b7d1770..b0be7e313f80 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 +20250307,1379,1387,1389,1367,74292,102350354,00,0.00,N,5,-9, +20250306,1388,1392,1407,1382,76342,106538668,00,0.00,N,5,-3, 20250305,1391,1366,1398,1366,124499,172092160,00,0.00,N,2,25, 20250304,1366,1390,1390,1356,175097,239658174,00,0.00,N,5,-16, 20250228,1382,1422,1422,1378,251199,349232246,00,0.00,N,5,-40, diff --git a/008040/day/candle-day-250.csv b/008040/day/candle-day-250.csv index b35830539154..03722724e746 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 +20250307,1002,1012,1019,1000,272189,274855627,00,0.00,N,5,-4, +20250306,1006,998,1006,990,328586,328162766,00,0.00,N,2,8, 20250305,998,992,1010,988,164374,163896206,00,0.00,N,5,-6, 20250304,1004,1019,1019,985,319338,318734482,00,0.00,N,2,6, 20250228,998,1007,1007,989,379309,378550239,00,0.00,N,5,-10, diff --git a/008060/day/candle-day-250.csv b/008060/day/candle-day-250.csv index fefc3e0f5e78..1ae1ffb6a88e 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 +20250307,7070,7080,7120,7060,53365,378291455,00,0.00,N,5,-10, +20250306,7080,7130,7130,7080,46190,327935255,00,0.00,N,5,-20, 20250305,7100,7110,7140,7050,45222,320442005,00,0.00,N,2,30, 20250304,7070,7050,7120,7030,76215,540289870,00,0.00,N,2,20, 20250228,7050,7080,7130,7020,87861,619707090,00,0.00,N,5,-60, diff --git a/008110/day/candle-day-250.csv b/008110/day/candle-day-250.csv index 540c6394934a..b9b8a534ca43 100644 --- a/008110/day/candle-day-250.csv +++ b/008110/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, +20250307,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, +20250306,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250305,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, 20250304,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, 20250228,15040,15040,15040,15040,0,0,00,0.00,N,0,0, 20250227,15040,15040,15040,15040,0,0,00,0.00,N,0,0, diff --git a/008250/day/candle-day-250.csv b/008250/day/candle-day-250.csv index b6ef5c8cba34..d83adb182734 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 +20250307,5230,5240,5350,5150,27526,145218685,00,0.00,N,5,-50, +20250306,5280,5400,5400,5260,32710,173528585,00,0.00,N,5,-70, 20250305,5350,5250,5490,5210,47782,256049380,00,0.00,N,2,130, 20250304,5220,5170,5270,5040,45484,234812720,00,0.00,N,2,50, 20250228,5170,5310,5310,5010,124146,638491260,00,0.00,N,5,-180, diff --git a/008260/day/candle-day-250.csv b/008260/day/candle-day-250.csv index d2abd6859ce6..9153008bf25a 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 +20250307,3495,3400,3660,3390,1378232,4894557969,00,0.00,N,2,75, +20250306,3420,3440,3475,3405,466503,1600826041,00,0.00,N,5,-5, 20250305,3425,3570,3755,3325,4084043,14464241839,00,0.00,N,2,65, 20250304,3360,3405,3450,3310,584920,2066581708,00,0.00,N,5,-20, 20250228,3380,3440,3475,3370,114176,386820310,00,0.00,N,5,-105, diff --git a/008290/day/candle-day-250.csv b/008290/day/candle-day-250.csv index 22e445b198ad..2e9698a9413a 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 +20250307,461,468,472,460,63473,29418800,00,0.00,N,5,-7, +20250306,468,460,480,458,170931,79458049,00,0.00,N,5,-1, 20250305,469,460,483,460,164117,76906031,00,0.00,N,2,11, 20250304,458,483,499,458,229973,108029951,00,0.00,N,5,-25, 20250228,483,482,503,470,488919,237557780,00,0.00,N,2,1, diff --git a/008350/day/candle-day-250.csv b/008350/day/candle-day-250.csv index 4be57de446e9..a17572f35dce 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 +20250307,1390,1396,1425,1383,610978,856840611,00,0.00,N,5,-6, +20250306,1396,1392,1413,1392,325362,455763700,00,0.00,N,2,1, 20250305,1395,1365,1399,1365,413329,572636873,00,0.00,N,2,18, 20250304,1377,1372,1391,1359,483960,661474870,00,0.00,N,5,-15, 20250228,1392,1408,1416,1392,516960,722912347,00,0.00,N,5,-25, diff --git a/008370/day/candle-day-250.csv b/008370/day/candle-day-250.csv index a28465573b60..787fea879deb 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 +20250307,4030,4075,4075,4025,3720,15012686,00,0.00,N,5,-20, +20250306,4050,4080,4080,4040,3148,12738465,00,0.00,N,5,-10, 20250305,4060,4025,4065,4025,3425,13834105,00,0.00,N,2,35, 20250304,4025,4010,4070,4010,7748,31296242,00,0.00,N,2,10, 20250228,4015,4100,4100,4015,7926,31939520,00,0.00,N,5,-45, diff --git a/008420/day/candle-day-250.csv b/008420/day/candle-day-250.csv index 069c47f2d8f0..a0ef4e60e000 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 +20250307,2660,2660,3080,2610,6700489,19263540748,00,0.00,N,5,-30, +20250306,2690,2845,2865,2680,1314467,3638413838,00,0.00,N,5,-180, 20250305,2870,2600,3090,2495,10320513,29744071476,00,0.00,N,2,365, 20250304,2505,2450,2680,2420,1556293,3987260899,00,0.00,N,2,15, 20250228,2490,2435,2570,2410,431298,1069623490,00,0.00,N,2,25, diff --git a/008470/day/candle-day-250.csv b/008470/day/candle-day-250.csv index 83a51bbc76ee..6dac2d6cdf36 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 +20250307,3715,3710,3730,3680,1852,6881995,00,0.00,N,5,-20, +20250306,3735,3700,3735,3700,2295,8510682,00,0.00,N,2,35, 20250305,3700,3685,3700,3660,2677,9856875,00,0.00,N,2,15, 20250304,3685,3685,3705,3685,2603,9621550,00,0.00,N,5,-15, 20250228,3700,3715,3730,3685,2710,10047900,00,0.00,N,5,-15, diff --git a/008490/day/candle-day-250.csv b/008490/day/candle-day-250.csv index fe88c34f0755..4724f9348e1d 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 +20250307,15900,15600,16150,15530,25970,411727825,00,0.00,N,2,300, +20250306,15600,15750,15890,15510,23300,363850210,00,0.00,N,5,-150, 20250305,15750,15640,16080,15520,23908,374574050,00,0.00,N,5,-10, 20250304,15760,15710,15970,15490,17579,275424600,00,0.00,N,2,50, 20250228,15710,16260,16510,15610,33050,523950640,00,0.00,N,5,-770, diff --git a/008500/day/candle-day-250.csv b/008500/day/candle-day-250.csv index 9befd3f760f2..f7ae6cd7bcdb 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 +20250307,11130,11340,11340,11100,1250,14160160,00,0.00,N,5,-210, +20250306,11340,11330,11690,11330,2753,31502980,00,0.00,N,2,10, 20250305,11330,11150,11370,11100,3407,38187340,00,0.00,N,2,180, 20250304,11150,10890,11450,10890,4834,53710700,00,0.00,N,2,260, 20250228,10890,10820,11250,10710,1821,19779200,00,0.00,N,2,70, diff --git a/008600/day/candle-day-250.csv b/008600/day/candle-day-250.csv index 20a2e497753f..8e678f279a38 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 +20250307,720,755,766,687,816728,597374800,00,0.00,N,5,-35, +20250306,755,770,770,730,231693,174302057,00,0.00,N,5,-8, 20250305,763,726,764,726,524400,394219559,00,0.00,N,2,37, 20250304,726,737,744,711,228257,165181018,00,0.00,N,5,-13, 20250228,739,712,745,710,322545,235750786,00,0.00,N,3,0, diff --git a/008700/day/candle-day-250.csv b/008700/day/candle-day-250.csv index 0e143bffda5d..d87bec9c9beb 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 +20250307,1555,1565,1574,1541,481198,750062670,00,0.00,N,5,-23, +20250306,1578,1613,1613,1560,530524,838675028,00,0.00,N,5,-15, 20250305,1593,1553,1594,1553,590958,934135967,00,0.00,N,2,43, 20250304,1550,1541,1569,1524,688089,1065265827,00,0.00,N,5,-21, 20250228,1571,1581,1594,1556,851710,1338583511,00,0.00,N,5,-43, diff --git a/008730/day/candle-day-250.csv b/008730/day/candle-day-250.csv index 5632e6fecb92..7beecf24864e 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 +20250307,28200,28850,29100,28100,63608,1810120000,00,0.00,N,5,-900, +20250306,29100,29400,29500,28350,57198,1657468700,00,0.00,N,5,-300, 20250305,29400,27650,29400,27650,112154,3210842900,00,0.00,N,2,1750, 20250304,27650,28050,28450,27250,85080,2356695000,00,0.00,N,5,-400, 20250228,28050,28900,29050,27700,124332,3510275850,00,0.00,N,5,-1250, diff --git a/008770/day/candle-day-250.csv b/008770/day/candle-day-250.csv index d550765cb556..b15b3b5f42dd 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 +20250307,39900,39700,40600,39350,80591,3231752050,00,0.00,N,2,200, +20250306,39700,39600,40000,39300,67231,2668439250,00,0.00,N,2,350, 20250305,39350,39150,39600,39050,64156,2518249375,00,0.00,N,2,200, 20250304,39150,39450,39800,38800,66880,2621118050,00,0.00,N,5,-650, 20250228,39800,40850,41250,39750,144400,5800950650,00,0.00,N,5,-1650, diff --git a/008830/day/candle-day-250.csv b/008830/day/candle-day-250.csv index 2343f9d397a8..00f62cf9da61 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 +20250307,25100,26300,26500,24600,1637360,41895172525,00,0.00,N,5,-900, +20250306,26000,26500,26850,25650,1413006,36994729175,00,0.00,N,5,-900, 20250305,26900,26500,28900,25200,9407107,253675385225,00,0.00,N,2,2700, 20250304,24200,22200,25200,21150,2689432,62877461825,00,0.00,N,5,-650, 20250228,24850,25300,27700,23550,7939130,207582324250,00,0.00,N,2,600, diff --git a/008870/day/candle-day-250.csv b/008870/day/candle-day-250.csv index 4aa4a272e9a5..c99ae725ef9c 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 +20250307,55700,56000,58700,55200,1169,66265500,00,0.00,N,5,-300, +20250306,56000,55600,56900,55600,954,53658000,00,0.00,N,5,-300, 20250305,56300,56800,57000,56100,1248,70406250,00,0.00,N,5,-300, 20250304,56600,58200,58200,56600,1536,87672300,00,0.00,N,5,-1600, 20250228,58200,58500,59900,58000,1626,94904500,00,0.00,N,5,-800, diff --git a/008930/day/candle-day-250.csv b/008930/day/candle-day-250.csv index 17bf8b8634d9..52f3f322c549 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 +20250307,27850,28300,28400,27800,82610,2315071550,00,0.00,N,5,-550, +20250306,28400,28700,28800,28250,79149,2254001125,00,0.00,N,5,-300, 20250305,28700,27600,29200,27600,131167,3766691300,00,0.00,N,2,950, 20250304,27750,27900,28200,27400,93959,2602714600,00,0.00,N,5,-400, 20250228,28150,28800,28950,28100,163512,4643519550,00,0.00,N,5,-1100, diff --git a/008970/day/candle-day-250.csv b/008970/day/candle-day-250.csv index 5dee4f3629e3..601dc9185f86 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 +20250307,1006,1000,1099,936,131909320,134746663043,00,0.00,N,5,-21, +20250306,1027,1052,1110,977,205411008,213441950104,00,0.00,N,2,130, 20250305,897,690,897,686,25635051,20743408258,00,0.00,N,1,207, 20250304,690,655,701,647,2638779,1800188861,00,0.00,N,2,25, 20250228,665,675,680,660,1233488,824331871,00,0.00,N,5,-16, diff --git a/009070/day/candle-day-250.csv b/009070/day/candle-day-250.csv index c248222fb2a5..a61a4eedfe28 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 +20250307,3930,3900,3980,3890,31677,124773445,00,0.00,N,5,-30, +20250306,3960,3970,4015,3920,31081,122923479,00,0.00,N,5,-5, 20250305,3965,3780,4050,3780,176440,704948531,00,0.00,N,2,165, 20250304,3800,3845,3865,3780,33084,126525145,00,0.00,N,5,-45, 20250228,3845,3915,3915,3815,95717,368571945,00,0.00,N,5,-95, diff --git a/009140/day/candle-day-250.csv b/009140/day/candle-day-250.csv index a8ae2be9fa03..819722762f36 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 +20250307,18660,19000,19010,18660,4726,88632900,00,0.00,N,5,-300, +20250306,18960,19000,19100,18850,1939,36609930,00,0.00,N,5,-40, 20250305,19000,18680,19000,18640,1377,25899110,00,0.00,N,2,320, 20250304,18680,18760,19250,18250,1722,32059010,00,0.00,N,5,-80, 20250228,18760,19130,19130,17930,4706,88343200,00,0.00,N,5,-390, diff --git a/009150/day/candle-day-250.csv b/009150/day/candle-day-250.csv index 7d5a04ec27f2..89327953a9e2 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 +20250307,134900,135000,137800,134400,222195,30125841650,00,0.00,N,5,-1000, +20250306,135900,136100,137800,134600,200474,27245689100,00,0.00,N,2,200, 20250305,135700,137700,139300,135300,232103,31629687100,00,0.00,N,5,-1100, 20250304,136800,133000,137900,133000,182106,24866882550,00,0.00,N,2,1800, 20250228,135000,139000,139800,134600,571810,77873895700,00,0.00,N,5,-7500, diff --git a/009160/day/candle-day-250.csv b/009160/day/candle-day-250.csv index 3e8fb8044795..dcc37b93465d 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 +20250307,3815,3775,3915,3775,73020,280745549,00,0.00,N,2,15, +20250306,3800,3815,3815,3785,26894,102207515,00,0.00,N,5,-15, 20250305,3815,3810,3875,3750,83938,318220371,00,0.00,N,5,-25, 20250304,3840,3820,3900,3790,46179,177058580,00,0.00,N,5,-10, 20250228,3850,3875,3925,3835,139201,537866255,00,0.00,N,5,-30, diff --git a/009180/day/candle-day-250.csv b/009180/day/candle-day-250.csv index 0a6a502b5d13..cfb294ffed89 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 +20250307,2360,2330,2400,2315,199952,473987471,00,0.00,N,2,10, +20250306,2350,2345,2375,2330,69886,164471516,00,0.00,N,5,-10, 20250305,2360,2325,2360,2315,133758,313524067,00,0.00,N,2,35, 20250304,2325,2275,2325,2265,130331,300912944,00,0.00,N,2,45, 20250228,2280,2265,2285,2255,97977,222223285,00,0.00,N,3,0, diff --git a/009190/day/candle-day-250.csv b/009190/day/candle-day-250.csv index d75397c11864..b523d5a42eca 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 +20250307,1366,1365,1368,1344,84183,114111809,00,0.00,N,5,-1, +20250306,1367,1335,1405,1329,272714,367597666,00,0.00,N,5,-11, 20250305,1378,1382,1382,1348,200262,272832997,00,0.00,N,5,-4, 20250304,1382,1377,1406,1319,160112,214683923,00,0.00,N,2,5, 20250228,1377,1385,1415,1360,100297,137873721,00,0.00,N,5,-12, diff --git a/009200/day/candle-day-250.csv b/009200/day/candle-day-250.csv index b1fdd8b38be6..29a451338dad 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 +20250307,2085,2085,2120,2060,256083,537152519,02,0.00,N,5,-105, +20250306,2190,2170,2240,2170,690593,1522985785,00,0.00,N,2,30, 20250305,2160,2135,2170,2135,84268,181395667,00,0.00,N,2,25, 20250304,2135,2135,2160,2125,92883,198496520,00,0.00,N,5,-15, 20250228,2150,2155,2195,2120,185721,399046765,00,0.00,N,5,-25, diff --git a/009240/day/candle-day-250.csv b/009240/day/candle-day-250.csv index f1402659f789..e61b915520ce 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 +20250307,45150,45700,46150,45150,21681,990064625,00,0.00,N,5,-600, +20250306,45750,45500,46150,45450,17303,790045550,00,0.00,N,2,300, 20250305,45450,45250,46000,45250,18510,844734575,00,0.00,N,2,200, 20250304,45250,45800,45900,45200,12794,581906125,00,0.00,N,5,-550, 20250228,45800,46650,46700,45400,32672,1499848900,00,0.00,N,5,-1050, diff --git a/009270/day/candle-day-250.csv b/009270/day/candle-day-250.csv index 858fc55c5c0b..6894905afd2b 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 +20250307,1348,1390,1396,1346,590483,806899121,00,0.00,N,5,-48, +20250306,1396,1398,1407,1390,384767,538086552,00,0.00,N,5,-2, 20250305,1398,1325,1398,1325,514467,708475327,00,0.00,N,2,62, 20250304,1336,1364,1364,1319,505367,674479251,00,0.00,N,5,-27, 20250228,1363,1384,1397,1350,514782,703031775,00,0.00,N,5,-34, diff --git a/009290/day/candle-day-250.csv b/009290/day/candle-day-250.csv index 2917f425c423..bf17efced98c 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 +20250307,5580,5600,5620,5550,17323,96911055,00,0.00,N,5,-20, +20250306,5600,5550,5630,5550,18819,105286995,00,0.00,N,3,0, 20250305,5600,5540,5610,5530,30246,168473295,00,0.00,N,2,70, 20250304,5530,5600,5650,5490,52286,291133630,00,0.00,N,5,-90, 20250228,5620,5630,5650,5520,41605,231960370,00,0.00,N,5,-40, diff --git a/009300/day/candle-day-250.csv b/009300/day/candle-day-250.csv index 885385f3e88d..2f37eff8f9d1 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 +20250307,16300,16100,16300,16010,15126,243848600,00,0.00,N,2,110, +20250306,16190,16280,16340,16120,4937,79934770,00,0.00,N,5,-90, 20250305,16280,16250,16390,16150,5451,88359560,00,0.00,N,2,80, 20250304,16200,16320,16320,16100,5724,92742680,00,0.00,N,5,-120, 20250228,16320,16520,16520,16150,9252,150589300,00,0.00,N,5,-220, diff --git a/009310/day/candle-day-250.csv b/009310/day/candle-day-250.csv index 2fa637631e6e..91cf4005d639 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 +20250307,345,347,351,336,125384,43166628,00,0.00,N,5,-2, +20250306,347,347,352,347,67945,23633908,00,0.00,N,5,-3, 20250305,350,351,356,345,134971,46925519,00,0.00,N,5,-1, 20250304,351,364,364,347,149821,52500748,00,0.00,N,5,-1, 20250228,352,351,371,345,365722,130006713,00,0.00,N,2,5, diff --git a/009320/day/candle-day-250.csv b/009320/day/candle-day-250.csv index 21290b82780b..9d9b5a537596 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 +20250307,1059,1058,1066,1055,6626,7034564,00,0.00,N,5,-7, +20250306,1066,1070,1070,1051,23426,24929077,00,0.00,N,2,3, 20250305,1063,1058,1070,1050,27863,29646165,00,0.00,N,2,5, 20250304,1058,1040,1068,1037,56774,59733525,00,0.00,N,2,6, 20250228,1052,1058,1070,1000,85123,88726931,00,0.00,N,5,-6, diff --git a/009410/day/candle-day-250.csv b/009410/day/candle-day-250.csv index f0aca9d4ca31..58cc40327b4c 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 +20250307,2545,2540,2585,2515,79852,202222680,00,0.00,N,5,-25, +20250306,2570,2560,2620,2535,77628,198680330,00,0.00,N,2,30, 20250305,2540,2570,2610,2480,98621,252289752,00,0.00,N,2,75, 20250304,2465,2605,2610,2465,89782,224805562,00,0.00,N,5,-135, 20250228,2600,2560,2610,2400,91740,233118190,00,0.00,N,2,35, diff --git a/009420/day/candle-day-250.csv b/009420/day/candle-day-250.csv index 2aaa63705fd0..28858faa8140 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 +20250307,35250,36300,36700,35200,337405,12023313325,00,0.00,N,5,-1650, +20250306,36900,37600,37650,36400,324153,11979668850,00,0.00,N,5,-300, 20250305,37200,35850,37650,35850,432362,16078183950,00,0.00,N,2,1350, 20250304,35850,34200,36300,33700,399395,14112100550,00,0.00,N,2,550, 20250228,35300,36700,36750,34950,563659,20073546050,00,0.00,N,5,-1850, diff --git a/009440/day/candle-day-250.csv b/009440/day/candle-day-250.csv index 0efbfae6624e..e0f602dc6d05 100644 --- a/009440/day/candle-day-250.csv +++ b/009440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250307,760,764,764,736,74882,55910822,00,0.00,N,5,-4, +20250306,764,807,807,752,107744,82251953,00,0.00,N,5,-18, 20250305,782,800,826,780,89234,70981443,00,0.00,N,5,-18, 20250304,800,831,831,790,40882,32775663,00,0.00,N,5,-25, 20250228,825,881,881,824,183602,154002282,00,0.00,N,5,-55, diff --git a/009450/day/candle-day-250.csv b/009450/day/candle-day-250.csv index aefcf24eb688..049b98b6b6a1 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 +20250307,83400,81600,84100,80800,27546,2281853500,00,0.00,N,2,1300, +20250306,82100,84200,85300,81600,51179,4274702300,00,0.00,N,5,-2000, 20250305,84100,82000,84600,81500,72970,6076043700,00,0.00,N,2,2600, 20250304,81500,83700,83700,79400,87123,7082682550,00,0.00,N,5,-2200, 20250228,83700,83500,86800,82200,84808,7165780300,00,0.00,N,5,-1600, diff --git a/009460/day/candle-day-250.csv b/009460/day/candle-day-250.csv index d69ef490ef7d..76ff247a1882 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 +20250307,710,715,720,699,123568,87364829,00,0.00,N,5,-5, +20250306,715,705,720,686,42504,30146078,00,0.00,N,2,23, 20250305,692,691,698,677,173339,118653259,00,0.00,N,2,1, 20250304,691,714,714,686,272681,189459343,00,0.00,N,5,-23, 20250228,714,714,716,705,117685,83558908,00,0.00,N,5,-2, diff --git a/009470/day/candle-day-250.csv b/009470/day/candle-day-250.csv index 5a8e1ab8a3f1..74254c517208 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 +20250307,36050,36350,37350,35650,54081,1960224450,00,0.00,N,5,-800, +20250306,36850,37900,38000,36550,54977,2038139850,00,0.00,N,5,-650, 20250305,37500,36300,37950,36250,64215,2390328125,00,0.00,N,2,1150, 20250304,36350,35000,36550,34300,66656,2385873800,00,0.00,N,2,400, 20250228,35950,36300,36950,35950,110414,4011123800,00,0.00,N,5,-1800, diff --git a/009520/day/candle-day-250.csv b/009520/day/candle-day-250.csv index 605c98a1cc25..08d3a071170c 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 +20250307,14710,13300,15940,13290,6312949,94362358250,00,0.00,N,2,1060, +20250306,13650,13190,14590,13190,2249215,31533627920,00,0.00,N,2,620, 20250305,13030,12470,13260,12380,716458,9240633855,00,0.00,N,2,560, 20250304,12470,12710,12850,12350,328176,4105536545,00,0.00,N,5,-510, 20250228,12980,13990,14000,12980,818160,10814561740,00,0.00,N,5,-1080, diff --git a/009540/day/candle-day-250.csv b/009540/day/candle-day-250.csv index 68fdfd6140e7..ef78734e7861 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 +20250307,233500,247500,248500,233000,448650,106269052000,00,0.00,N,5,-13000, +20250306,246500,248000,251000,245000,329079,81596395000,00,0.00,N,5,-4500, 20250305,251000,233000,253500,226500,895857,218523766750,00,0.00,N,2,15500, 20250304,235500,217000,235500,215500,586195,133841187000,00,0.00,N,2,21500, 20250228,214000,213000,215000,208000,378018,80110331000,00,0.00,N,5,-2500, diff --git a/009580/day/candle-day-250.csv b/009580/day/candle-day-250.csv index 1ed91b0ccc35..369d33da8abd 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 +20250307,2805,2810,2855,2750,335326,941137540,02,0.00,N,5,-50, +20250306,2855,2700,3245,2700,4494882,13534272671,00,0.00,N,2,135, 20250305,2720,2695,2745,2695,17428,47514129,00,0.00,N,3,0, 20250304,2720,2675,2745,2675,56126,151062662,00,0.00,N,2,15, 20250228,2705,2745,2755,2705,72795,197982530,00,0.00,N,5,-40, diff --git a/009620/day/candle-day-250.csv b/009620/day/candle-day-250.csv index 0c4b34f60baa..bb6164f7a592 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 +20250307,2010,2055,2090,1990,127437,258939729,00,0.00,N,5,-60, +20250306,2070,2080,2185,2055,111225,233601159,00,0.00,N,5,-20, 20250305,2090,2050,2140,2005,96214,199939723,00,0.00,N,2,40, 20250304,2050,2115,2115,1960,121899,247008046,00,0.00,N,5,-65, 20250228,2115,2225,2225,2095,173107,370278095,00,0.00,N,5,-125, diff --git a/009680/day/candle-day-250.csv b/009680/day/candle-day-250.csv index 90c5a2a432b2..f68d42384c61 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 +20250307,9450,9340,9470,9300,48467,456130775,00,0.00,N,2,110, +20250306,9340,9110,9440,9060,84084,781888325,00,0.00,N,2,230, 20250305,9110,9100,9180,9050,39488,359244455,00,0.00,N,5,-40, 20250304,9150,9050,9170,8930,36354,330606095,00,0.00,N,2,140, 20250228,9010,9190,9240,8990,40462,367178140,00,0.00,N,5,-240, diff --git a/009730/day/candle-day-250.csv b/009730/day/candle-day-250.csv index dfff2535e5c1..548de652c0d9 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 +20250307,1135,1136,1157,1116,680258,769854096,00,0.00,N,5,-1, +20250306,1136,1163,1200,1132,1032899,1189777672,00,0.00,N,5,-37, 20250305,1173,1115,1276,1113,3823885,4584625140,00,0.00,N,2,61, 20250304,1112,1127,1129,1096,528585,587496347,00,0.00,N,5,-21, 20250228,1133,1140,1154,1128,599967,681872344,00,0.00,N,5,-17, diff --git a/009770/day/candle-day-250.csv b/009770/day/candle-day-250.csv index a5f7f34cc8d5..8f63cfa39a4d 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 +20250307,26450,26350,26650,26150,7110,187142350,00,0.00,N,2,100, +20250306,26350,26350,26350,26150,305,8010450,00,0.00,N,3,0, 20250305,26350,25850,26400,25850,10149,264901775,00,0.00,N,2,500, 20250304,25850,25550,26000,25500,5901,151471600,00,0.00,N,2,300, 20250228,25550,25900,26200,25550,788,20410000,00,0.00,N,5,-350, diff --git a/009780/day/candle-day-250.csv b/009780/day/candle-day-250.csv index 7323ce5172dd..ff8e3b06bf1b 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 +20250307,5900,5910,5940,5820,35048,205865965,00,0.00,N,5,-10, +20250306,5910,5990,6020,5790,70844,415853485,00,0.00,N,5,-50, 20250305,5960,5810,6020,5810,65451,389947575,00,0.00,N,2,150, 20250304,5810,5720,5860,5640,55577,321538140,00,0.00,N,2,100, 20250228,5710,5950,5950,5700,165962,962476320,00,0.00,N,5,-270, diff --git a/009810/day/candle-day-250.csv b/009810/day/candle-day-250.csv index bb44b5af0181..679d734ff1e2 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 +20250307,304,310,310,302,196779,60182678,00,0.00,N,5,-1, +20250306,305,309,315,304,491197,151173339,00,0.00,N,5,-4, 20250305,309,308,326,296,566300,174899886,00,0.00,N,2,3, 20250304,306,321,321,300,654052,200925458,00,0.00,N,5,-15, 20250228,321,349,349,308,1536944,498543662,00,0.00,N,5,-28, diff --git a/009830/day/candle-day-250.csv b/009830/day/candle-day-250.csv index 6da663e28d86..58da0598bedf 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 +20250307,21400,20600,21950,20250,2330582,49972893350,00,0.00,N,2,800, +20250306,20600,21300,21450,20525,1430819,29951000100,00,0.00,N,5,-450, 20250305,21050,21100,21450,20250,1829330,38157856925,00,0.00,N,2,450, 20250304,20600,20800,22000,20500,2437066,51208419675,00,0.00,N,5,-900, 20250228,21500,22150,22550,21400,3060313,66645001950,00,0.00,N,5,-1050, diff --git a/009900/day/candle-day-250.csv b/009900/day/candle-day-250.csv index 9d95c691f390..0bd07dacf517 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 +20250307,9010,9070,9130,8950,228898,2069508270,00,0.00,N,5,-60, +20250306,9070,9260,9370,9030,248470,2281701905,00,0.00,N,5,-90, 20250305,9160,9000,9210,9000,182820,1671261655,00,0.00,N,2,70, 20250304,9090,9350,9350,9060,242785,2220462805,00,0.00,N,5,-220, 20250228,9310,9680,9690,9310,837983,7873702790,00,0.00,N,5,-460, diff --git a/009970/day/candle-day-250.csv b/009970/day/candle-day-250.csv index 14c45f35ed70..3aff7787f527 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 +20250307,89200,91300,92500,89200,14432,1312284500,00,0.00,N,5,-1800, +20250306,91000,87500,91000,87500,17275,1550188400,00,0.00,N,2,1400, 20250305,89600,87500,90000,87500,14236,1268762700,00,0.00,N,2,900, 20250304,88700,90900,92200,86200,21611,1923094700,00,0.00,N,5,-2200, 20250228,90900,91900,91900,89400,20249,1836162700,00,0.00,N,5,-1000, diff --git a/010040/day/candle-day-250.csv b/010040/day/candle-day-250.csv index cb5c46eb3a84..79bfd73559a4 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 +20250307,2200,2210,2210,2165,18183,39915725,00,0.00,N,5,-10, +20250306,2210,2170,2210,2165,24435,53626825,00,0.00,N,2,20, 20250305,2190,2130,2190,2130,31610,68091315,00,0.00,N,2,20, 20250304,2170,2135,2180,2125,23165,50171700,00,0.00,N,2,10, 20250228,2160,2165,2195,2120,14035,30438280,00,0.00,N,5,-10, diff --git a/010060/day/candle-day-250.csv b/010060/day/candle-day-250.csv index d3a8f1a18f8f..d70eeb5c0c59 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 +20250307,86200,80900,87000,79600,292629,25019934750,00,0.00,N,2,5200, +20250306,81000,79800,82900,79800,73085,5955720750,00,0.00,N,2,600, 20250305,80400,78400,81600,77500,63614,5086323850,00,0.00,N,2,2700, 20250304,77700,77700,80500,77000,68720,5372234400,00,0.00,N,5,-1900, 20250228,79600,81800,82800,79600,102359,8249531500,00,0.00,N,5,-3700, diff --git a/010100/day/candle-day-250.csv b/010100/day/candle-day-250.csv index 395d12dc75c4..e460f63dc842 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 +20250307,4635,4660,4680,4550,265075,1225160375,00,0.00,N,5,-60, +20250306,4695,4765,4820,4665,336850,1590495073,00,0.00,N,5,-70, 20250305,4765,4650,4825,4625,674299,3181340621,00,0.00,N,2,155, 20250304,4610,4630,4635,4510,415216,1898281431,00,0.00,N,5,-90, 20250228,4700,4800,4835,4640,637340,2984127090,00,0.00,N,5,-200, diff --git a/010120/day/candle-day-250.csv b/010120/day/candle-day-250.csv index 6aa52e27d93f..ba7f5bb5068a 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 +20250307,216500,226000,227000,212500,714441,154995164000,00,0.00,N,5,-8500, +20250306,225000,260500,260500,222500,762838,181281550750,00,0.00,N,5,-31000, 20250305,256000,248000,258500,248000,285532,72533833750,00,0.00,N,2,5500, 20250304,250500,234500,253000,234500,427429,105019630500,00,0.00,N,2,10500, 20250228,240000,243000,248500,233500,611988,146063638500,00,0.00,N,5,-11000, diff --git a/010130/day/candle-day-250.csv b/010130/day/candle-day-250.csv index a8b51f616ee4..dcf7afad5eff 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 +20250307,726000,718000,733000,696000,21638,15579077000,00,0.00,N,2,6000, +20250306,720000,727000,728000,706000,24579,17571621500,00,0.00,N,5,-7000, 20250305,727000,740000,748000,722000,20488,14942421500,00,0.00,N,5,-12000, 20250304,739000,733000,755000,711000,15249,11230225000,00,0.00,N,5,-4000, 20250228,743000,769000,769000,742000,89630,66757271000,00,0.00,N,5,-31000, diff --git a/010140/day/candle-day-250.csv b/010140/day/candle-day-250.csv index c61698a1c04c..760276e60bc1 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 +20250307,14860,14740,15090,14580,11696479,173511624205,00,0.00,N,5,-80, +20250306,14940,14990,15265,14660,16372769,246087358020,00,0.00,N,5,-60, 20250305,15000,14400,15150,14000,33447308,493282456720,00,0.00,N,2,760, 20250304,14240,14120,14760,14030,21833027,313775163565,00,0.00,N,2,290, 20250228,13950,14720,15000,13950,21347885,304887108990,00,0.00,N,5,-1070, diff --git a/010170/day/candle-day-250.csv b/010170/day/candle-day-250.csv index b7c55d8ed258..148a59764749 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 +20250307,598,650,650,586,2028505,1259522929,00,0.00,N,5,-53, +20250306,651,660,675,645,782034,509071586,00,0.00,N,5,-9, 20250305,660,644,685,637,2290054,1509000711,00,0.00,N,2,16, 20250304,644,661,662,610,1434087,923867366,00,0.00,N,5,-17, 20250228,661,651,709,640,9530733,6335376751,00,0.00,N,5,-93, diff --git a/010240/day/candle-day-250.csv b/010240/day/candle-day-250.csv index 84ac182e9f24..0b6db712dfb4 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 +20250307,5400,5340,5450,5340,40748,219875670,00,0.00,N,5,-10, +20250306,5410,5370,5490,5330,16909,91218085,00,0.00,N,2,30, 20250305,5380,5240,5480,5240,36839,198835350,00,0.00,N,2,130, 20250304,5250,5130,5390,5130,44055,232811235,00,0.00,N,2,60, 20250228,5190,5180,5230,5120,22667,117069010,00,0.00,N,2,10, diff --git a/010280/day/candle-day-250.csv b/010280/day/candle-day-250.csv index fb65f6909087..7f9ce1811649 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 +20250307,782,720,885,716,10388601,8495407515,00,0.00,N,2,68, +20250306,714,707,720,700,565520,399481401,00,0.00,N,2,3, 20250305,711,720,728,702,1068021,761405208,00,0.00,N,3,0, 20250304,711,861,870,702,7671298,5805782861,00,0.00,N,5,-147, 20250228,858,829,858,802,4892035,4175793258,00,0.00,N,1,198, diff --git a/010400/day/candle-day-250.csv b/010400/day/candle-day-250.csv index a06a897cf19e..da9a06883aac 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 +20250307,2995,2945,3005,2945,4120,12245630,00,0.00,N,2,20, +20250306,2975,2980,3130,2965,4386,13078140,00,0.00,N,5,-5, 20250305,2980,3175,3175,2975,10270,31139080,00,0.00,N,2,10, 20250304,2970,3185,3285,2960,8343,25303452,00,0.00,N,5,-5, 20250228,2975,3020,3040,2975,3884,11643395,00,0.00,N,5,-45, diff --git a/010420/day/candle-day-250.csv b/010420/day/candle-day-250.csv index 6682328aac95..9d81f9568347 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 +20250307,1189,1191,1213,1180,28363,34039776,00,0.00,N,5,-12, +20250306,1201,1190,1204,1180,50495,60344809,00,0.00,N,2,11, 20250305,1190,1190,1212,1160,26860,32064763,00,0.00,N,3,0, 20250304,1190,1168,1191,1150,49728,58581182,00,0.00,N,2,22, 20250228,1168,1202,1203,1168,39285,46677954,00,0.00,N,5,-39, diff --git a/010470/day/candle-day-250.csv b/010470/day/candle-day-250.csv index 7c35f9385b95..ff97796adca7 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 +20250307,7480,7510,7750,7390,56870,429260890,00,0.00,N,5,-60, +20250306,7540,7530,7590,7470,20507,154373650,00,0.00,N,5,-20, 20250305,7560,7580,7640,7510,24454,184961905,00,0.00,N,5,-40, 20250304,7600,7560,7610,7460,37531,282831275,00,0.00,N,2,50, 20250228,7550,7540,7730,7500,60113,456669900,00,0.00,N,2,10, diff --git a/010580/day/candle-day-250.csv b/010580/day/candle-day-250.csv index 70b9133a67a9..9ae56d3bb55b 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 +20250307,1220,1230,1248,1197,42344,51359844,00,0.00,N,2,1, +20250306,1219,1227,1248,1203,85171,104621166,00,0.00,N,2,4, 20250305,1215,1163,1249,1160,160004,194728813,00,0.00,N,2,52, 20250304,1163,1171,1173,1143,31747,36614245,00,0.00,N,2,2, 20250228,1161,1192,1192,1153,47715,55600494,00,0.00,N,5,-22, diff --git a/010600/day/candle-day-250.csv b/010600/day/candle-day-250.csv index 8269cfe00059..22cb3eb3df93 100644 --- a/010600/day/candle-day-250.csv +++ b/010600/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,545,545,545,545,0,0,00,0.00,Y,3,0, +20250307,545,545,545,545,0,0,00,0.00,Y,3,0, +20250306,545,545,545,545,0,0,00,0.00,Y,0,0, +20250305,545,545,545,545,0,0,00,0.00,Y,0,0, 20250304,545,545,545,545,0,0,00,0.00,Y,0,0, 20250228,545,545,545,545,0,0,00,0.00,N,0,0, 20250227,545,545,545,545,0,0,00,0.00,N,0,0, diff --git a/010620/day/candle-day-250.csv b/010620/day/candle-day-250.csv index 92fbf0b272be..2cd5c77c67b4 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 +20250307,110300,112000,112800,110000,227436,25235026300,00,0.00,N,5,-1700, +20250306,112000,114200,115300,112000,299914,33930413500,00,0.00,N,5,-2100, 20250305,114100,107500,115400,106000,893407,100341975750,00,0.00,N,2,5500, 20250304,108600,106000,109300,105700,428221,46129309600,00,0.00,N,2,3600, 20250228,105000,105000,107300,104100,326814,34420269000,00,0.00,N,5,-2100, diff --git a/010640/day/candle-day-250.csv b/010640/day/candle-day-250.csv index c1b715d589f4..e4ad163805e6 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 +20250307,6080,6350,6440,5990,144905,889064915,00,0.00,N,5,-300, +20250306,6380,6290,6410,6250,50710,320762235,00,0.00,N,2,110, 20250305,6270,6070,6300,6070,58627,363213720,00,0.00,N,2,200, 20250304,6070,6400,6450,6000,229161,1412206155,00,0.00,N,5,-520, 20250228,6590,6680,6880,6490,277712,1857696800,00,0.00,N,5,-160, diff --git a/010660/day/candle-day-250.csv b/010660/day/candle-day-250.csv index 0f5c9cbedda7..e36f00349ad7 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 +20250307,3000,3145,3155,2975,245723,747134953,00,0.00,N,5,-125, +20250306,3125,3160,3200,3120,71398,224070259,00,0.00,N,5,-35, 20250305,3160,3100,3165,3100,67569,211815596,00,0.00,N,2,60, 20250304,3100,3100,3145,3020,115015,356609336,00,0.00,N,3,0, 20250228,3100,3155,3160,3085,136386,423264560,00,0.00,N,5,-80, diff --git a/010690/day/candle-day-250.csv b/010690/day/candle-day-250.csv index 05c48ad4b6db..17c9e1907042 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 +20250307,7590,7570,7710,7450,99880,758259685,00,0.00,N,2,10, +20250306,7580,7990,8010,7560,408909,3201720875,00,0.00,N,5,-60, 20250305,7640,7460,7750,7460,170472,1290882010,00,0.00,N,2,180, 20250304,7460,7610,7810,7460,208699,1580749405,00,0.00,N,5,-270, 20250228,7730,7860,8000,7730,197653,1546683060,00,0.00,N,5,-340, diff --git a/010770/day/candle-day-250.csv b/010770/day/candle-day-250.csv index bf06653f0801..bd443ed4259f 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 +20250307,6990,7900,8100,6260,2253391,16523494900,00,0.00,N,5,-760, +20250306,7750,6710,7980,6430,1991488,14496626235,00,0.00,N,2,950, 20250305,6800,7070,7220,6370,1106190,7502578420,00,0.00,N,5,-270, 20250304,7070,7830,8240,6780,1956550,14372631425,00,0.00,N,5,-440, 20250228,7510,7040,8450,7010,5814564,44596568660,00,0.00,N,2,390, diff --git a/010780/day/candle-day-250.csv b/010780/day/candle-day-250.csv index 3c8eb2e6df7b..7366bcba3825 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 +20250307,17070,17220,17650,17000,69278,1194261210,00,0.00,N,5,-320, +20250306,17390,17360,17600,17170,55150,957170705,00,0.00,N,2,30, 20250305,17360,16770,17700,16770,71862,1245567345,00,0.00,N,2,610, 20250304,16750,17000,17270,16710,87315,1476340380,00,0.00,N,5,-250, 20250228,17000,18340,18340,17000,324387,5607041720,00,0.00,N,5,-1380, diff --git a/010820/day/candle-day-250.csv b/010820/day/candle-day-250.csv index 0094af29fc78..45f53c14963c 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 +20250307,3860,4045,4055,3770,3933983,15283161412,00,0.00,N,5,-200, +20250306,4060,3750,4370,3720,20637752,85445891124,00,0.00,N,2,430, 20250305,3630,3475,3635,3395,1544254,5464232923,00,0.00,N,2,160, 20250304,3470,3250,3490,3250,1413194,4837705549,00,0.00,N,2,165, 20250228,3305,3310,3355,3265,318370,1052416455,00,0.00,N,5,-50, diff --git a/010950/day/candle-day-250.csv b/010950/day/candle-day-250.csv index 1abb65f82bf4..74fb1df8a417 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 +20250307,57200,57000,57500,56300,85195,4871302000,00,0.00,N,2,100, +20250306,57100,57200,57400,56500,114954,6535861700,00,0.00,N,2,200, 20250305,56900,56200,57200,56200,112498,6387992400,00,0.00,N,2,1200, 20250304,55700,56400,56900,55700,139504,7823810450,00,0.00,N,5,-1200, 20250228,56900,57300,57500,56500,235375,13371847900,00,0.00,N,5,-700, diff --git a/010960/day/candle-day-250.csv b/010960/day/candle-day-250.csv index afa1c6c4759b..d2a16b086789 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 +20250307,3030,3025,3050,3025,11963,36335107,00,0.00,N,2,5, +20250306,3025,3055,3065,3020,17916,54407233,00,0.00,N,5,-10, 20250305,3035,3010,3050,3010,13823,41875405,00,0.00,N,2,20, 20250304,3015,3030,3040,3010,9785,29541680,00,0.00,N,5,-15, 20250228,3030,3050,3070,3015,25080,76225985,00,0.00,N,5,-25, diff --git a/011000/day/candle-day-250.csv b/011000/day/candle-day-250.csv index 7ea8288087e4..5e49f1240572 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 +20250307,2065,2085,2160,2050,238019,496011571,00,0.00,N,5,-40, +20250306,2105,2105,2135,2085,225202,472692263,00,0.00,N,3,0, 20250305,2105,2100,2145,2085,254878,536278604,00,0.00,N,3,0, 20250304,2105,2210,2215,2090,492303,1043104283,00,0.00,N,5,-135, 20250228,2240,2170,2375,2145,1177063,2667208145,00,0.00,N,2,60, diff --git a/011040/day/candle-day-250.csv b/011040/day/candle-day-250.csv index 67bdac8915db..d56f35f7dd96 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 +20250307,5700,5700,5740,5680,33438,190717945,00,0.00,N,5,-50, +20250306,5750,5730,5790,5700,28375,162534720,00,0.00,N,5,-10, 20250305,5760,5700,5790,5700,14209,81579200,00,0.00,N,5,-10, 20250304,5770,5780,5790,5680,35055,200098400,00,0.00,N,5,-10, 20250228,5780,5820,5820,5720,45227,260792190,00,0.00,N,5,-60, diff --git a/011070/day/candle-day-250.csv b/011070/day/candle-day-250.csv index 7741b92871e8..78284a23fd0b 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 +20250307,175700,177500,178200,174800,318109,56182972450,00,0.00,N,5,-1800, +20250306,177500,166900,178900,166000,787438,137988894950,00,0.00,N,2,15500, 20250305,162000,160800,163000,159300,107910,17437045250,00,0.00,N,2,2000, 20250304,160000,160800,161600,156000,110974,17671334650,00,0.00,N,5,-2400, 20250228,162400,165600,168300,161600,229809,37695185100,00,0.00,N,5,-5600, diff --git a/011080/day/candle-day-250.csv b/011080/day/candle-day-250.csv index 9f030a0f6a6f..04a63f111928 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 +20250307,1126,1230,1237,1040,4388961,4994616642,00,0.00,N,5,-68, +20250306,1194,1192,1226,1090,3750391,4406969589,00,0.00,N,5,-6, 20250305,1200,1002,1300,1002,17137206,20685232708,00,0.00,N,2,198, 20250304,1002,1030,1044,998,588203,593323409,00,0.00,N,5,-36, 20250228,1038,1018,1053,1010,1079420,1110435743,00,0.00,N,2,17, diff --git a/011090/day/candle-day-250.csv b/011090/day/candle-day-250.csv index 09b4466207a4..aa37c41670a4 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 +20250307,527,525,534,505,114523,59958651,00,0.00,N,5,-3, +20250306,530,531,532,526,90369,47764968,00,0.00,N,3,0, 20250305,530,526,530,520,199352,105815009,00,0.00,N,2,4, 20250304,526,534,534,495,177792,90281236,00,0.00,N,5,-3, 20250228,529,526,535,521,139919,73563196,00,0.00,N,5,-3, diff --git a/011150/day/candle-day-250.csv b/011150/day/candle-day-250.csv index 348957fae3c0..d95d8f2c8824 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 +20250307,3035,3070,3165,3030,382523,1179158105,00,0.00,N,5,-40, +20250306,3075,3040,3075,3010,320918,973529749,00,0.00,N,2,15, 20250305,3060,3025,3090,3025,269704,822037406,00,0.00,N,2,10, 20250304,3050,3105,3160,2995,267597,817727831,00,0.00,N,5,-55, 20250228,3105,3140,3150,3090,267016,831750045,00,0.00,N,5,-55, diff --git a/011170/day/candle-day-250.csv b/011170/day/candle-day-250.csv index b26903aece4b..e2fa6572471f 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 +20250307,77900,71300,80000,71300,817372,63205255550,00,0.00,N,2,5100, +20250306,72800,72900,74000,68800,409711,29400138150,00,0.00,N,2,800, 20250305,72000,62300,74200,62000,1074795,75633738900,00,0.00,N,2,11000, 20250304,61000,62400,63900,60900,207914,12872108000,00,0.00,N,5,-1400, 20250228,62400,64900,65600,62400,1866326,117066075600,00,0.00,N,5,-3900, diff --git a/011200/day/candle-day-250.csv b/011200/day/candle-day-250.csv index 6023618ee971..c9368ad2175e 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 +20250307,21650,21350,22000,21000,3248426,69962441325,00,0.00,N,2,200, +20250306,21450,21750,21750,20900,2669828,56833280600,00,0.00,N,5,-50, 20250305,21500,20850,21850,20750,6923107,148012098150,00,0.00,N,2,850, 20250304,20650,19500,21200,19280,6118697,126149137610,00,0.00,N,2,1060, 20250228,19590,20200,20600,19210,4980633,97532455730,00,0.00,N,5,-910, diff --git a/011210/day/candle-day-250.csv b/011210/day/candle-day-250.csv index 3aa205c25e43..fc689d00b2c2 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 +20250307,44900,43900,45500,43650,168353,7542905200,00,0.00,N,2,1100, +20250306,43800,44900,45150,43550,201793,8962487150,00,0.00,N,5,-200, 20250305,44000,41000,44450,40950,187020,8052033550,00,0.00,N,2,3500, 20250304,40500,40550,41700,40050,57415,2342974675,00,0.00,N,5,-350, 20250228,40850,41900,42250,40800,95724,3959901750,00,0.00,N,5,-1800, diff --git a/011230/day/candle-day-250.csv b/011230/day/candle-day-250.csv index 7c83388775d7..d6f87c8f72b8 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 +20250307,3340,3300,3395,3280,36744,121770777,00,0.00,N,5,-20, +20250306,3360,3370,3440,3305,50582,169385556,00,0.00,N,2,5, 20250305,3355,3410,3510,3350,69258,237598708,00,0.00,N,5,-55, 20250304,3410,3390,3505,3330,96572,332638117,00,0.00,N,2,5, 20250228,3405,3560,3615,3405,213718,747595965,00,0.00,N,5,-115, diff --git a/011280/day/candle-day-250.csv b/011280/day/candle-day-250.csv index 83fc24701b00..0d5451d7bed9 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 +20250307,2105,2190,2315,2105,1349062,2998520232,00,0.00,N,5,-120, +20250306,2225,2200,2240,2155,1086448,2402132830,00,0.00,N,2,15, 20250305,2210,2270,2320,2125,1158139,2564360755,00,0.00,N,5,-100, 20250304,2310,2320,2525,2270,4981755,11920440343,00,0.00,N,5,-70, 20250228,2380,2290,2780,2250,20083479,51523294035,00,0.00,N,2,190, diff --git a/011300/day/candle-day-250.csv b/011300/day/candle-day-250.csv index b07171b0a148..e978e5cdbd19 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 +20250307,515,515,530,492,1406262,719123657,00,0.00,N,5,-7, +20250306,522,503,594,471,9871273,5370375712,00,0.00,N,2,41, 20250305,481,538,538,457,7832520,3825302589,00,0.00,N,5,-62, 20250304,543,550,710,536,11569370,7454450242,00,0.00,N,5,-20, 20250228,563,610,611,540,1973093,1113786493,00,0.00,N,5,-65, diff --git a/011320/day/candle-day-250.csv b/011320/day/candle-day-250.csv index 59a3483f9836..f74d5cb455f3 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 +20250307,3590,3520,3590,3495,26058,91851000,00,0.00,N,2,30, +20250306,3560,3560,3595,3520,11844,42301590,00,0.00,N,3,0, 20250305,3560,3500,3575,3500,12116,42939752,00,0.00,N,2,20, 20250304,3540,3530,3545,3450,28973,101274685,00,0.00,N,2,40, 20250228,3500,3560,3575,3495,36555,129063640,00,0.00,N,5,-100, diff --git a/011330/day/candle-day-250.csv b/011330/day/candle-day-250.csv index 87ea7d9a205d..595a96db2151 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 +20250307,1305,1311,1325,1298,80661,105611385,00,0.00,N,5,-19, +20250306,1324,1343,1349,1305,48154,63524167,00,0.00,N,3,0, 20250305,1324,1326,1357,1308,52964,69969439,00,0.00,N,5,-13, 20250304,1337,1301,1367,1301,80221,106011164,00,0.00,N,2,24, 20250228,1313,1347,1363,1307,155150,206516546,00,0.00,N,5,-30, diff --git a/011370/day/candle-day-250.csv b/011370/day/candle-day-250.csv index 0fd882e54725..270dafa2779d 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 +20250307,797,795,800,791,36773,29211084,00,0.00,N,2,2, +20250306,795,800,803,791,70852,56369546,00,0.00,N,5,-6, 20250305,801,789,820,788,48284,38562516,00,0.00,N,2,4, 20250304,797,791,800,788,47858,37990312,00,0.00,N,5,-1, 20250228,798,806,806,795,29585,23621457,00,0.00,N,5,-8, diff --git a/011390/day/candle-day-250.csv b/011390/day/candle-day-250.csv index 3b4f120a27bd..ffa79c2a72f0 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 +20250307,72600,74300,76000,72600,9083,673613900,00,0.00,N,5,-2200, +20250306,74800,76000,77400,74800,7330,556862800,00,0.00,N,5,-700, 20250305,75500,72700,75900,72700,6196,462685500,00,0.00,N,2,3200, 20250304,72300,71500,73500,71000,7152,515373200,00,0.00,N,5,-2600, 20250228,74900,76000,77000,74400,8824,664097400,00,0.00,N,5,-2400, diff --git a/011420/day/candle-day-250.csv b/011420/day/candle-day-250.csv index 7953e5f50c09..82fba11e2c4d 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 +20250307,2025,2075,2100,2025,647601,1336127289,00,0.00,N,5,-75, +20250306,2100,2080,2120,2060,542958,1136371091,00,0.00,N,2,20, 20250305,2080,2000,2090,2000,435713,891432784,00,0.00,N,2,70, 20250304,2010,2080,2110,2000,766725,1549825349,00,0.00,N,5,-65, 20250228,2075,2065,2130,2055,789979,1648678990,00,0.00,N,5,-125, diff --git a/011500/day/candle-day-250.csv b/011500/day/candle-day-250.csv index 3960ad91cfeb..2462a47eed18 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 +20250307,17610,18810,19680,17610,3461479,65081015725,00,0.00,N,2,290, +20250306,17320,17930,18200,17040,786205,13880437940,00,0.00,N,5,-600, 20250305,17920,17800,19730,17550,2940073,55111778495,00,0.00,N,2,920, 20250304,17000,19450,19450,16770,1201011,21011658950,00,0.00,N,5,-2470, 20250228,19470,19700,20200,19170,1431852,28180513020,00,0.00,N,5,-930, diff --git a/011560/day/candle-day-250.csv b/011560/day/candle-day-250.csv index 54da2c989c1b..5b4e343a1f1b 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 +20250307,10100,10170,10190,9960,19963,200457910,00,0.00,N,5,-70, +20250306,10170,10240,10290,10100,21407,218492980,00,0.00,N,5,-30, 20250305,10200,9950,10290,9950,19616,198415860,00,0.00,N,2,180, 20250304,10020,9950,10130,9660,20279,201153510,00,0.00,N,2,90, 20250228,9930,10220,10240,9930,65743,656555470,00,0.00,N,5,-240, diff --git a/011690/day/candle-day-250.csv b/011690/day/candle-day-250.csv index 95251420afa2..9ef9173d8323 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 +20250307,2440,2300,2615,2295,1448964,3583100123,00,0.00,N,2,130, +20250306,2310,2405,2415,2305,319401,747978614,00,0.00,N,5,-90, 20250305,2400,2420,2485,2350,297299,716527796,00,0.00,N,5,-15, 20250304,2415,2320,2480,2270,629309,1509832152,00,0.00,N,2,75, 20250228,2340,2225,2400,2215,534990,1243818330,00,0.00,N,2,50, diff --git a/011700/day/candle-day-250.csv b/011700/day/candle-day-250.csv index 93f1f1f9714e..d10d797ec6db 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 +20250307,3205,3240,3280,3170,127034,408257660,00,0.00,N,5,-60, +20250306,3265,3270,3290,3205,107553,349498541,00,0.00,N,2,10, 20250305,3255,3105,3265,3090,165156,527316125,00,0.00,N,2,180, 20250304,3075,3075,3145,3050,96209,298981834,00,0.00,N,5,-50, 20250228,3125,3260,3260,3090,215486,677893015,00,0.00,N,5,-155, diff --git a/011760/day/candle-day-250.csv b/011760/day/candle-day-250.csv index 98d6d49e3a7d..39c431a3194e 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 +20250307,24850,24700,25350,24400,81454,2025257750,00,0.00,N,5,-150, +20250306,25000,25800,25800,24900,125649,3161662850,00,0.00,N,5,-550, 20250305,25550,24000,25650,23950,298244,7424752400,00,0.00,N,2,2000, 20250304,23550,23050,23600,22150,207969,4792095225,00,0.00,N,5,-600, 20250228,24150,24850,24900,23650,160189,3867254600,00,0.00,N,5,-1000, diff --git a/011780/day/candle-day-250.csv b/011780/day/candle-day-250.csv index 906ca788ced5..4cb90856a669 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 +20250307,122900,119800,125800,118100,271340,33593549950,00,0.00,N,2,3100, +20250306,119800,117800,120600,115300,176050,20878216000,00,0.00,N,2,3100, 20250305,116700,112300,117900,110100,191593,22128111750,00,0.00,N,2,5100, 20250304,111600,109100,114900,108100,200352,22580884300,00,0.00,N,2,1900, 20250228,109700,115000,117000,109700,1514813,167041142400,00,0.00,N,5,-8800, diff --git a/011790/day/candle-day-250.csv b/011790/day/candle-day-250.csv index 7df2374aefdb..6dd9ee1a31f7 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 +20250307,121900,123000,126400,120900,342898,42266110750,00,0.00,N,5,-2400, +20250306,124300,128400,129100,120400,532314,65827522850,00,0.00,N,5,-2700, 20250305,127000,126400,128700,123900,351452,44244250550,00,0.00,N,2,1300, 20250304,125700,126100,127900,123700,365380,46007422100,00,0.00,N,5,-4300, 20250228,130000,131300,135200,129700,480918,63327367100,00,0.00,N,5,-4200, diff --git a/011810/day/candle-day-250.csv b/011810/day/candle-day-250.csv index a560ed4278fb..2382b1f4a8af 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 +20250307,4085,4155,4195,4080,71989,297709974,00,0.00,N,5,-100, +20250306,4185,4280,4360,4160,73263,309840722,00,0.00,N,5,-40, 20250305,4225,4090,4330,4090,61647,257588506,00,0.00,N,2,95, 20250304,4130,4190,4200,4030,74973,306725950,00,0.00,N,5,-70, 20250228,4200,4365,4400,4170,117063,494200095,00,0.00,N,5,-165, diff --git a/011930/day/candle-day-250.csv b/011930/day/candle-day-250.csv index eddb3ee4f970..58ce82f9176e 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 +20250307,1243,1223,1280,1210,777667,973602994,00,0.00,N,2,19, +20250306,1224,1250,1260,1222,858647,1061546698,00,0.00,N,5,-15, 20250305,1239,1205,1239,1205,463247,565205508,00,0.00,N,2,28, 20250304,1211,1225,1235,1201,535415,648427812,00,0.00,N,5,-23, 20250228,1234,1280,1284,1230,944321,1179606622,00,0.00,N,5,-56, diff --git a/012030/day/candle-day-250.csv b/012030/day/candle-day-250.csv index 2552a142d9a1..93df937aa16e 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 +20250307,1263,1296,1306,1263,500125,639826622,00,0.00,N,5,-34, +20250306,1297,1300,1315,1292,115798,150520239,00,0.00,N,5,-13, 20250305,1310,1302,1310,1280,425121,548660458,00,0.00,N,2,25, 20250304,1285,1337,1337,1270,225268,289341549,00,0.00,N,5,-20, 20250228,1305,1335,1349,1298,421374,555346429,00,0.00,N,5,-45, diff --git a/012160/day/candle-day-250.csv b/012160/day/candle-day-250.csv index 4abc79151684..7b049a9c8d8e 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 +20250307,399,403,413,397,113069,45304294,00,0.00,N,5,-4, +20250306,403,413,414,403,32718,13392063,00,0.00,N,5,-6, 20250305,409,401,411,393,61874,24959468,00,0.00,N,2,3, 20250304,406,405,414,402,23732,9597465,00,0.00,N,2,2, 20250228,404,404,414,401,61711,24923676,00,0.00,N,5,-4, diff --git a/012170/day/candle-day-250.csv b/012170/day/candle-day-250.csv index 2bed56752eb7..afd66ddbe469 100644 --- a/012170/day/candle-day-250.csv +++ b/012170/day/candle-day-250.csv @@ -1,6 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,230,230,230,230,0,0,00,0.00,Y,3,0, -20250304,230,230,230,230,0,0,00,0.00,Y,0,0, +20250307,1704,1981,2015,1704,427848,802589825,00,0.00,N,5,-361, +20250306,2065,2000,2600,1700,2146719,4985286392,00,0.00,N,2,65, +20250305,2000,2000,2000,2000,0,0,00,0.00,N,0,0, +20250304,2000,2000,2000,2000,0,0,00,0.00,N,0,0, 20250228,230,230,230,230,0,0,00,0.00,N,0,0, 20250227,230,230,230,230,0,0,00,0.00,N,0,0, 20250226,230,230,230,230,0,0,00,0.00,N,0,0, diff --git a/012200/day/candle-day-250.csv b/012200/day/candle-day-250.csv index db4d66fa56a4..1d956b1a2c50 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 +20250307,1506,1510,1513,1485,21143,31678551,00,0.00,N,5,-7, +20250306,1513,1496,1518,1485,63875,95681914,00,0.00,N,2,24, 20250305,1489,1481,1501,1450,87372,128922824,00,0.00,N,2,28, 20250304,1461,1534,1534,1436,114294,169460856,00,0.00,N,5,-74, 20250228,1535,1600,1600,1528,131561,204185916,00,0.00,N,5,-38, diff --git a/012210/day/candle-day-250.csv b/012210/day/candle-day-250.csv index 3954678e00a8..d72b81dccc16 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 +20250307,2685,2750,2750,2685,27,74105,00,0.00,N,2,280, +20250306,2405,2600,2600,1952,1147,2957622,00,0.00,N,2,135, 20250305,2270,2395,2395,1888,371,711175,00,0.00,N,2,55, 20250304,2215,2215,2215,2215,0,0,00,0.00,N,3,-30, 20250228,2245,2570,2570,1933,281,630368,00,0.00,N,3,0, diff --git a/012280/day/candle-day-250.csv b/012280/day/candle-day-250.csv index 22cc859d9710..468c3dd35890 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 +20250307,853,846,854,845,88424,75185828,00,0.00,N,2,7, +20250306,846,845,847,840,40414,34074397,00,0.00,N,3,0, 20250305,846,841,849,833,64489,54095643,00,0.00,N,2,12, 20250304,834,831,850,826,116316,96931912,00,0.00,N,2,3, 20250228,831,835,844,823,56733,47133273,00,0.00,N,5,-4, diff --git a/012320/day/candle-day-250.csv b/012320/day/candle-day-250.csv index 1e5ef130bcfd..b911063a1fd8 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 +20250307,65200,74000,74400,64500,58033,3941153250,00,0.00,N,5,-8600, +20250306,73800,74600,75200,73400,9229,681249650,00,0.00,N,5,-800, 20250305,74600,71500,76100,71500,46432,3480028550,00,0.00,N,2,2500, 20250304,72100,72000,72500,70600,7208,515702150,00,0.00,N,2,100, 20250228,72000,72500,73600,71600,6173,446455100,00,0.00,N,5,-500, diff --git a/012330/day/candle-day-250.csv b/012330/day/candle-day-250.csv index 5efebfe20d5c..65acde0b1a21 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 +20250307,256000,257000,259000,255000,104329,26808446500,00,0.00,N,5,-1000, +20250306,257000,253000,259000,252500,122205,31321318500,00,0.00,N,2,6000, 20250305,251000,252500,254000,245500,156230,39065665250,00,0.00,N,2,1000, 20250304,250000,248500,256500,246500,149579,37563693350,00,0.00,N,2,4500, 20250228,245500,257500,260000,245000,283138,70895270250,00,0.00,N,5,-15000, diff --git a/012340/day/candle-day-250.csv b/012340/day/candle-day-250.csv index 005bcce849fd..1236922fa4ba 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 +20250307,497,496,501,495,98900,49280034,00,0.00,N,2,1, +20250306,496,504,504,495,28128,13976319,00,0.00,N,2,1, 20250305,495,486,500,486,36440,17948818,00,0.00,N,2,5, 20250304,490,499,499,487,45888,22543162,00,0.00,N,5,-4, 20250228,494,491,503,491,51975,25802757,00,0.00,N,5,-10, diff --git a/012450/day/candle-day-250.csv b/012450/day/candle-day-250.csv index 95a886fff8f8..eef7245fb63d 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 +20250307,731000,680000,740000,664000,952069,674178910500,00,0.00,N,2,53000, +20250306,678000,714000,714000,671000,582714,399064699710,00,0.00,N,5,-17000, 20250305,695000,688000,709000,670000,778132,535528447000,00,0.00,N,5,-6000, 20250304,701000,633000,701000,627000,1257407,847932987000,00,0.00,N,2,107000, 20250228,594000,643000,651000,592000,763278,465097236000,00,0.00,N,5,-55000, diff --git a/012510/day/candle-day-250.csv b/012510/day/candle-day-250.csv index 4bbaebe21248..ecd8c784cf97 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 +20250307,69800,70600,70800,68900,115065,8021826900,00,0.00,N,5,-1500, +20250306,71300,72000,73500,69900,170901,12287734300,00,0.00,N,5,-100, 20250305,71400,67800,71600,67800,221315,15497799250,00,0.00,N,2,3700, 20250304,67700,68300,69300,66500,287842,19445331200,00,0.00,N,5,-2800, 20250228,70500,70000,72200,69500,241925,17176053800,00,0.00,N,5,-1300, diff --git a/012600/day/candle-day-250.csv b/012600/day/candle-day-250.csv index d12c3c71542c..3095037dc73b 100644 --- a/012600/day/candle-day-250.csv +++ b/012600/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, +20250307,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, +20250306,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, +20250305,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, 20250304,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, 20250228,2490,2490,2490,2490,0,0,00,0.00,N,0,0, 20250227,2490,2490,2490,2490,0,0,00,0.00,N,0,0, diff --git a/012610/day/candle-day-250.csv b/012610/day/candle-day-250.csv index c0dbf383e974..3c669ea49ede 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 +20250307,2875,2915,2930,2860,25904,74682030,00,0.00,N,5,-25, +20250306,2900,2930,2935,2880,17047,49449825,00,0.00,N,5,-20, 20250305,2920,2845,2920,2840,23636,68063150,00,0.00,N,2,80, 20250304,2840,2855,2920,2810,44120,125693822,00,0.00,N,5,-40, 20250228,2880,2920,2945,2875,66616,193008150,00,0.00,N,5,-70, diff --git a/012620/day/candle-day-250.csv b/012620/day/candle-day-250.csv index a87a5c224b13..d4594cd2805a 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 +20250307,7300,7160,7380,7090,10482,75490890,00,0.00,N,2,140, +20250306,7160,7130,7160,7090,1445,10296600,00,0.00,N,3,0, 20250305,7160,7090,7170,7090,2481,17653180,00,0.00,N,2,70, 20250304,7090,7140,7140,7020,3353,23707130,00,0.00,N,5,-50, 20250228,7140,7210,7210,7140,2084,14911410,00,0.00,N,5,-110, diff --git a/012630/day/candle-day-250.csv b/012630/day/candle-day-250.csv index f5b46d4a10f1..8592149ae78b 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 +20250307,14040,14050,14120,13850,91755,1286071900,00,0.00,N,5,-10, +20250306,14050,13810,14120,13790,183917,2581038475,00,0.00,N,2,240, 20250305,13810,13720,13850,13590,79738,1093274710,00,0.00,N,2,100, 20250304,13710,13790,13880,13460,171334,2347784085,00,0.00,N,5,-90, 20250228,13800,13840,13840,13500,119143,1628740700,00,0.00,N,5,-40, diff --git a/012690/day/candle-day-250.csv b/012690/day/candle-day-250.csv index a6e5ef606462..7638c6aa35b6 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 +20250307,2860,2835,2910,2835,165899,473620800,00,0.00,N,5,-15, +20250306,2875,2895,2910,2860,113120,326782376,00,0.00,N,5,-20, 20250305,2895,2860,2940,2860,122597,354757911,00,0.00,N,2,20, 20250304,2875,2915,2935,2840,183714,526534603,00,0.00,N,5,-70, 20250228,2945,2970,2975,2915,184743,543046055,00,0.00,N,5,-30, diff --git a/012700/day/candle-day-250.csv b/012700/day/candle-day-250.csv index 17ef134baa7f..0f7957938151 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 +20250307,4070,4050,4100,4045,39095,158117706,00,0.00,N,2,20, +20250306,4050,4025,4060,4025,20074,81257822,00,0.00,N,2,25, 20250305,4025,4010,4040,4000,16021,64491715,00,0.00,N,2,5, 20250304,4020,4020,4040,4005,18338,73698469,00,0.00,N,3,0, 20250228,4020,4040,4050,4015,22227,89638960,00,0.00,N,5,-20, diff --git a/012750/day/candle-day-250.csv b/012750/day/candle-day-250.csv index ebe745ee7aeb..a02b8f0fcb60 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 +20250307,60100,61000,61000,60000,67127,4054689600,00,0.00,N,5,-400, +20250306,60500,59700,60600,59700,16671,1005573400,00,0.00,N,2,600, 20250305,59900,60200,60600,59600,45932,2751639250,00,0.00,N,5,-200, 20250304,60100,60400,61900,59900,29202,1767985150,00,0.00,N,5,-900, 20250228,61000,60900,61300,60300,52842,3214961966,00,0.00,N,5,-500, diff --git a/012790/day/candle-day-250.csv b/012790/day/candle-day-250.csv index f8229ff61fa0..a7d40d48f8eb 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 +20250307,6430,6420,6490,6410,36078,232575940,00,0.00,N,5,-60, +20250306,6490,6470,6550,6440,25767,167098060,00,0.00,N,3,0, 20250305,6490,6390,6510,6300,39504,252472090,00,0.00,N,2,130, 20250304,6360,6440,6450,6340,21348,136018040,00,0.00,N,5,-80, 20250228,6440,6610,6610,6430,37703,244135130,00,0.00,N,5,-180, diff --git a/012800/day/candle-day-250.csv b/012800/day/candle-day-250.csv index 381d6afe8919..91349de35179 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 +20250307,1422,1382,1436,1375,1860321,2638920765,00,0.00,N,2,28, +20250306,1394,1380,1424,1378,1505741,2111587689,00,0.00,N,2,16, 20250305,1378,1300,1382,1300,1017846,1385366823,00,0.00,N,2,62, 20250304,1316,1302,1320,1275,388150,506083326,00,0.00,N,2,14, 20250228,1302,1326,1334,1290,543666,710592338,00,0.00,N,5,-41, diff --git a/012860/day/candle-day-250.csv b/012860/day/candle-day-250.csv index 66badbcece37..c9ba224576d6 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 +20250307,1509,1509,1539,1491,203777,308855180,00,0.00,N,3,0, +20250306,1509,1544,1544,1500,205674,310582655,00,0.00,N,5,-26, 20250305,1535,1495,1535,1495,231621,350392426,00,0.00,N,2,28, 20250304,1507,1548,1584,1472,473470,723608974,00,0.00,N,5,-46, 20250228,1553,1598,1598,1535,753960,1174680483,00,0.00,N,5,-50, diff --git a/013000/day/candle-day-250.csv b/013000/day/candle-day-250.csv index 3d9cc4efecb5..c1610319e322 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 +20250307,1275,1306,1312,1239,28734,36328883,00,0.00,N,5,-19, +20250306,1294,1294,1303,1285,16219,21033124,00,0.00,N,3,0, 20250305,1294,1350,1350,1273,69146,89977535,00,0.00,N,2,25, 20250304,1269,1332,1356,1218,214471,269592758,00,0.00,N,5,-65, 20250228,1334,1340,1359,1313,75162,100306317,00,0.00,N,5,-19, diff --git a/013030/day/candle-day-250.csv b/013030/day/candle-day-250.csv index c353ccab4c35..4e0ed17f1eb0 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 +20250307,29150,28900,29650,28850,74883,2189479325,00,0.00,N,5,-200, +20250306,29350,30250,30300,29100,124287,3691649525,00,0.00,N,5,-350, 20250305,29700,29000,30750,28550,234098,6965768525,00,0.00,N,2,650, 20250304,29050,28600,29900,28300,190426,5563923200,00,0.00,N,2,450, 20250228,28600,28600,29050,28300,109619,3142205450,00,0.00,N,5,-350, diff --git a/013120/day/candle-day-250.csv b/013120/day/candle-day-250.csv index 5a9cd54d6262..7ffe2123158c 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 +20250307,2400,2415,2440,2365,36361,86692825,00,0.00,N,5,-15, +20250306,2415,2395,2430,2355,39588,94801905,00,0.00,N,2,50, 20250305,2365,2320,2395,2310,21242,49683105,00,0.00,N,2,45, 20250304,2320,2350,2360,2320,24335,56938250,00,0.00,N,5,-65, 20250228,2385,2375,2420,2350,30005,71378990,00,0.00,N,5,-40, diff --git a/013310/day/candle-day-250.csv b/013310/day/candle-day-250.csv index bc96c0536e33..0f1a09126e1f 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 +20250307,2700,2730,2735,2695,89550,242513910,00,0.00,N,5,-35, +20250306,2735,2755,2795,2700,96865,266368568,00,0.00,N,2,5, 20250305,2730,2695,2750,2695,49851,135643585,00,0.00,N,2,15, 20250304,2715,2680,2720,2610,76760,205840770,00,0.00,N,2,30, 20250228,2685,2750,2750,2685,110523,299724225,00,0.00,N,5,-85, diff --git a/013360/day/candle-day-250.csv b/013360/day/candle-day-250.csv index 7f12bf774da3..843e9c191c6e 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 +20250307,3615,3820,4035,3000,4790347,17228726432,00,0.00,N,5,-305, +20250306,3920,3695,3930,3570,3406975,12776649188,00,0.00,N,2,380, 20250305,3540,3250,3560,3240,1576170,5462353640,00,0.00,N,2,270, 20250304,3270,3355,3355,3220,530706,1735363805,00,0.00,N,5,-100, 20250228,3370,3270,3455,3230,1016624,3385319710,00,0.00,N,2,60, diff --git a/013520/day/candle-day-250.csv b/013520/day/candle-day-250.csv index 6c5b128ec805..cbba92da0da7 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 +20250307,1627,1614,1640,1614,128304,208435856,00,0.00,N,5,-3, +20250306,1630,1657,1657,1620,160909,262029951,00,0.00,N,5,-2, 20250305,1632,1650,1653,1615,349226,569254838,00,0.00,N,5,-26, 20250304,1658,1900,2085,1647,6305150,11980490083,00,0.00,N,2,41, 20250228,1617,1628,1628,1600,116048,197434035,00,0.00,N,5,-15, diff --git a/013570/day/candle-day-250.csv b/013570/day/candle-day-250.csv index d54032589909..89a30c57c591 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 +20250307,3970,3960,4010,3940,20290,80899920,00,0.00,N,2,10, +20250306,3960,4010,4030,3960,21799,87047480,00,0.00,N,5,-35, 20250305,3995,3830,4000,3830,23364,91893742,00,0.00,N,2,110, 20250304,3885,3955,4070,3870,39149,152433526,00,0.00,N,5,-70, 20250228,3955,4045,4045,3915,57055,225612735,00,0.00,N,5,-90, diff --git a/013580/day/candle-day-250.csv b/013580/day/candle-day-250.csv index ab7f01ef0e17..d559c17aa101 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 +20250307,13710,13640,14150,13560,63270,879847260,00,0.00,N,2,10, +20250306,13700,14040,14040,13490,34070,466316495,00,0.00,N,2,230, 20250305,13470,13060,13470,13020,16591,220593495,00,0.00,N,2,300, 20250304,13170,13300,13300,13020,10159,133241250,00,0.00,N,5,-130, 20250228,13300,13470,13490,13070,16042,210986550,00,0.00,N,5,-200, diff --git a/013700/day/candle-day-250.csv b/013700/day/candle-day-250.csv index 6168977281a2..609ab33ed308 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 +20250307,1205,1232,1240,1201,125095,152266707,00,0.00,N,5,-40, +20250306,1245,1243,1250,1226,62438,77074272,00,0.00,N,2,2, 20250305,1243,1203,1244,1203,102527,125707538,00,0.00,N,2,40, 20250304,1203,1256,1256,1203,205058,248076843,00,0.00,N,5,-53, 20250228,1256,1259,1272,1224,179776,223080417,00,0.00,N,5,-8, diff --git a/013720/day/candle-day-250.csv b/013720/day/candle-day-250.csv index ddee05cb057e..ea0a727f431b 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 +20250307,681,683,688,668,145180,98324169,00,0.00,N,5,-2, +20250306,683,647,757,641,1505342,1063288275,00,0.00,N,2,36, 20250305,647,632,656,632,207366,133679243,00,0.00,N,2,15, 20250304,632,674,677,630,320335,207891636,00,0.00,N,5,-45, 20250228,677,687,700,677,159037,108914599,00,0.00,N,5,-23, diff --git a/013810/day/candle-day-250.csv b/013810/day/candle-day-250.csv index 37402525a0d0..6af733fd0a01 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 +20250307,3710,3660,3775,3660,335598,1249264812,00,0.00,N,5,-10, +20250306,3720,3710,3865,3655,980930,3697540421,00,0.00,N,2,35, 20250305,3685,3720,3735,3610,521215,1920453784,00,0.00,N,5,-35, 20250304,3720,3490,4010,3460,5353170,20357481384,00,0.00,N,2,225, 20250228,3495,3595,3635,3480,190888,674931820,00,0.00,N,5,-100, diff --git a/013870/day/candle-day-250.csv b/013870/day/candle-day-250.csv index 24832bafd11c..8dbd87ed1bf4 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 +20250307,3705,3690,3730,3690,2945,10896320,00,0.00,N,3,0, +20250306,3705,3760,3760,3700,5602,20903890,00,0.00,N,5,-5, 20250305,3710,3660,3745,3660,14793,54615905,00,0.00,N,2,50, 20250304,3660,3610,3715,3505,13688,49682218,00,0.00,N,2,50, 20250228,3610,3630,3680,3610,12936,47109400,00,0.00,N,5,-60, diff --git a/013890/day/candle-day-250.csv b/013890/day/candle-day-250.csv index b6401035eaf2..3a12c8d1a184 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 +20250307,18050,18510,18630,17550,135380,2426792200,00,0.00,N,5,-600, +20250306,18650,18710,18750,18290,55914,1033487225,00,0.00,N,5,-20, 20250305,18670,18210,18710,17860,171436,3135118945,00,0.00,N,2,650, 20250304,18020,18410,18470,17690,158368,2840110755,00,0.00,N,5,-390, 20250228,18410,18570,19020,18150,139143,2556510460,00,0.00,N,5,-540, diff --git a/013990/day/candle-day-250.csv b/013990/day/candle-day-250.csv index 3baded5d9e19..0db8bd100507 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 +20250307,5300,5570,5670,5190,758997,4062767220,00,0.00,N,5,-340, +20250306,5640,5610,5680,5570,285827,1605855110,00,0.00,N,2,30, 20250305,5610,5350,5620,5350,457714,2538024660,00,0.00,N,2,260, 20250304,5350,5350,5400,5270,269496,1432136120,00,0.00,N,5,-50, 20250228,5400,5370,5470,5320,367622,1982332760,00,0.00,N,5,-40, diff --git a/014100/day/candle-day-250.csv b/014100/day/candle-day-250.csv index 94e8fb88b861..e77fd9b884f0 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 +20250307,2315,2300,2440,2290,99714,233292621,00,0.00,N,2,20, +20250306,2295,2315,2440,2235,171207,389690262,00,0.00,N,5,-20, 20250305,2315,2295,2390,2260,65398,151966269,00,0.00,N,2,45, 20250304,2270,2395,2400,2270,69972,161956595,00,0.00,N,5,-75, 20250228,2345,2315,2415,2285,123151,288246960,00,0.00,N,2,60, diff --git a/014130/day/candle-day-250.csv b/014130/day/candle-day-250.csv index 4aaa10e3bef2..1d4fdb883a47 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 +20250307,3455,3435,3475,3395,4125,14101700,00,0.00,N,2,15, +20250306,3440,3385,3440,3385,3838,13095050,00,0.00,N,2,15, 20250305,3425,3420,3440,3385,15467,53068030,00,0.00,N,2,5, 20250304,3420,3400,3445,3350,18087,61108920,00,0.00,N,5,-5, 20250228,3425,3505,3525,3405,17359,59988290,00,0.00,N,5,-110, diff --git a/014160/day/candle-day-250.csv b/014160/day/candle-day-250.csv index 67713c89d7e6..72b90c6fe760 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 +20250307,1419,1465,1500,1347,2956029,4230708010,00,0.00,N,5,-69, +20250306,1488,1512,1525,1466,1236701,1838456333,00,0.00,N,5,-30, 20250305,1518,1411,1534,1411,2463448,3673883438,00,0.00,N,2,88, 20250304,1430,1497,1500,1421,1977467,2846447029,00,0.00,N,5,-71, 20250228,1501,1561,1626,1494,4907231,7616107491,00,0.00,N,5,-59, diff --git a/014190/day/candle-day-250.csv b/014190/day/candle-day-250.csv index f8c967ef4796..e26a4bb2b73e 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 +20250307,1716,1694,1734,1671,339555,579387278,00,0.00,N,2,21, +20250306,1695,1761,1770,1684,382509,657693189,00,0.00,N,5,-66, 20250305,1761,1691,1769,1691,797949,1386237309,00,0.00,N,2,71, 20250304,1690,1688,1699,1657,294450,495317048,00,0.00,N,2,2, 20250228,1688,1723,1724,1669,491935,834312732,00,0.00,N,5,-50, diff --git a/014200/day/candle-day-250.csv b/014200/day/candle-day-250.csv index b13caff1601f..cc2bada13864 100644 --- a/014200/day/candle-day-250.csv +++ b/014200/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,30200,30200,30200,30200,0,0,00,0.00,Y,3,0, +20250307,30200,30200,30200,30200,0,0,00,0.00,Y,3,0, +20250306,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, +20250305,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, 20250304,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, 20250228,30200,30200,30200,30200,0,0,00,0.00,N,0,0, 20250227,30200,30200,30200,30200,0,0,00,0.00,N,0,0, diff --git a/014280/day/candle-day-250.csv b/014280/day/candle-day-250.csv index bfe85c5ed3d3..757bdd487e6f 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 +20250307,4220,4265,4300,4152,80156,338218009,00,0.00,N,5,-45, +20250306,4265,4130,4275,4095,176660,740904505,00,0.00,N,2,170, 20250305,4095,3900,4290,3900,446595,1836040568,00,0.00,N,2,165, 20250304,3930,3970,4060,3920,109935,434628409,00,0.00,N,5,-90, 20250228,4020,4080,4115,4015,49601,200915580,00,0.00,N,5,-100, diff --git a/014440/day/candle-day-250.csv b/014440/day/candle-day-250.csv index ff11ea03d0a2..b52a35a4298b 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 +20250307,4685,4770,4875,4505,136804,642155268,00,0.00,N,5,-45, +20250306,4730,5000,5250,4650,273897,1324772380,00,0.00,N,2,25, 20250305,4705,4660,4775,4605,60788,285296365,00,0.00,N,2,35, 20250304,4670,4610,4730,4485,79839,371270160,00,0.00,N,2,85, 20250228,4585,4535,4745,4440,138881,634562115,00,0.00,N,2,25, diff --git a/014470/day/candle-day-250.csv b/014470/day/candle-day-250.csv index 9095d5b9c173..c6bb8c817104 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 +20250307,1985,2035,2105,1915,578398,1159450140,00,0.00,N,5,-85, +20250306,2070,2060,2080,2025,184298,378253157,00,0.00,N,5,-10, 20250305,2080,2025,2120,2025,231300,480695522,00,0.00,N,2,15, 20250304,2065,2145,2150,2015,390394,807719883,00,0.00,N,5,-80, 20250228,2145,2150,2175,2105,309679,660519335,00,0.00,N,5,-20, diff --git a/014530/day/candle-day-250.csv b/014530/day/candle-day-250.csv index b2ac04c9d8ee..27ac4b20dce2 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 +20250307,3395,3400,3405,3380,40670,137997805,00,0.00,N,5,-5, +20250306,3400,3440,3440,3400,63707,217055882,00,0.00,N,5,-35, 20250305,3435,3385,3450,3385,68241,233357995,00,0.00,N,2,40, 20250304,3395,3410,3430,3395,52382,178233132,00,0.00,N,5,-20, 20250228,3415,3485,3485,3405,87923,301273705,00,0.00,N,5,-70, diff --git a/014570/day/candle-day-250.csv b/014570/day/candle-day-250.csv index 9e731bd2f954..6ea03427b3e5 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 +20250307,4990,4990,5000,4925,3506,17383720,00,0.00,N,3,0, +20250306,4990,5000,5050,4960,3245,16185575,00,0.00,N,2,5, 20250305,4985,4895,5080,4895,8023,40182275,00,0.00,N,2,10, 20250304,4975,4900,4990,4860,7200,35536705,00,0.00,N,2,115, 20250228,4860,4970,4970,4850,8217,40350155,00,0.00,N,5,-110, diff --git a/014580/day/candle-day-250.csv b/014580/day/candle-day-250.csv index 3c08ae810774..c1e2f09c53f2 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 +20250307,4515,4505,4570,4505,83477,378053188,00,0.00,N,5,-45, +20250306,4560,4625,4655,4555,92628,425990024,00,0.00,N,5,-75, 20250305,4635,4580,4640,4570,83902,386084341,00,0.00,N,2,60, 20250304,4575,4650,4650,4550,73146,334690307,00,0.00,N,5,-75, 20250228,4650,4665,4725,4600,132808,614502950,00,0.00,N,5,-75, diff --git a/014620/day/candle-day-250.csv b/014620/day/candle-day-250.csv index 0cea5f30996b..6d8f8e720d73 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 +20250307,28550,28500,29300,27950,458035,13103868500,00,0.00,N,5,-300, +20250306,28850,29950,30550,28600,662484,19435418300,00,0.00,N,5,-950, 20250305,29800,29150,30400,27950,1825488,53926835875,00,0.00,N,2,800, 20250304,29000,28150,30000,28050,1244189,36210688050,00,0.00,N,2,1200, 20250228,27800,27600,28650,26700,660261,18123800450,00,0.00,N,5,-400, diff --git a/014680/day/candle-day-250.csv b/014680/day/candle-day-250.csv index 436822e7c6c0..dfd1ede5a78d 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 +20250307,121100,119000,124900,119000,125766,15386912600,00,0.00,N,2,100, +20250306,121000,115900,125000,115600,198930,24330264400,00,0.00,N,2,5600, 20250305,115400,108700,118200,108700,91758,10574755250,00,0.00,N,2,8300, 20250304,107100,107100,109500,105500,96208,10330681100,00,0.00,N,5,-2700, 20250228,109800,116000,117000,109800,109592,12217898600,00,0.00,N,5,-8500, diff --git a/014710/day/candle-day-250.csv b/014710/day/candle-day-250.csv index 5fc9811efef4..b58ce587b40c 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 +20250307,5150,5230,5390,5080,133347,698126120,00,0.00,N,5,-80, +20250306,5230,5260,5280,5150,48578,253731975,00,0.00,N,5,-30, 20250305,5260,5150,5300,5060,86114,448705125,00,0.00,N,2,200, 20250304,5060,5020,5370,4960,234225,1191258632,00,0.00,N,5,-110, 20250228,5170,5420,5450,5140,168191,884730330,00,0.00,N,5,-350, diff --git a/014790/day/candle-day-250.csv b/014790/day/candle-day-250.csv index 0e9431fbe796..10cb78546561 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 +20250307,2270,2255,2290,2225,42740,96381040,00,0.00,N,2,15, +20250306,2255,2275,2320,2240,61387,139720325,00,0.00,N,5,-15, 20250305,2270,2240,2290,2225,37005,82969865,00,0.00,N,2,40, 20250304,2230,2250,2270,2200,36023,80379275,00,0.00,N,5,-30, 20250228,2260,2300,2320,2250,27038,61622150,00,0.00,N,5,-65, diff --git a/014820/day/candle-day-250.csv b/014820/day/candle-day-250.csv index 1310d57af93b..ed3fa77ead5f 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 +20250307,37150,37100,37500,36200,14492,536280800,00,0.00,N,2,100, +20250306,37050,37650,37950,36350,16443,608235100,00,0.00,N,2,50, 20250305,37000,36050,37200,35950,13613,498769550,00,0.00,N,2,1000, 20250304,36000,36950,36950,35400,16665,597371625,00,0.00,N,5,-950, 20250228,36950,38200,38300,36650,29937,1114273950,00,0.00,N,5,-1850, diff --git a/014830/day/candle-day-250.csv b/014830/day/candle-day-250.csv index c99b1ee3a7ec..f3c7fb6bd125 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 +20250307,79200,80400,81400,78500,44816,3589936800,00,0.00,N,5,-1500, +20250306,80700,81000,83400,80600,48450,3957741600,00,0.00,N,5,-300, 20250305,81000,85500,86100,80900,112465,9271862600,00,0.00,N,5,-3700, 20250304,84700,80900,85000,79700,120932,10073082350,00,0.00,N,2,4100, 20250228,80600,79300,83400,79200,83677,6799766500,00,0.00,N,3,0, diff --git a/014910/day/candle-day-250.csv b/014910/day/candle-day-250.csv index 4c16e8eaee7e..0f09dd3d1725 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 +20250307,1146,1149,1155,1129,39178,44514016,00,0.00,N,5,-3, +20250306,1149,1150,1157,1138,18114,20781625,00,0.00,N,5,-1, 20250305,1150,1146,1160,1135,19928,22774755,00,0.00,N,2,4, 20250304,1146,1165,1179,1146,12695,14715478,00,0.00,N,5,-19, 20250228,1165,1159,1187,1150,23429,27498033,00,0.00,N,5,-7, diff --git a/014940/day/candle-day-250.csv b/014940/day/candle-day-250.csv index 5a155d9d953a..e63e52379d11 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 +20250307,5500,5540,5600,5400,912017,5014423680,00,0.00,N,5,-120, +20250306,5620,5650,5780,5550,1141838,6460678165,00,0.00,N,5,-120, 20250305,5740,5260,5940,5160,5467511,31077145395,00,0.00,N,2,480, 20250304,5260,5050,5280,4960,689311,3575458630,00,0.00,N,2,210, 20250228,5050,5260,5330,4985,949544,4871946610,00,0.00,N,5,-280, diff --git a/014970/day/candle-day-250.csv b/014970/day/candle-day-250.csv index 88d9ab1b6eba..ba6a2e592e6a 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 +20250307,2875,2920,2920,2875,7319,21113760,00,0.00,N,5,-50, +20250306,2925,2970,2970,2885,23962,69659945,00,0.00,N,5,-35, 20250305,2960,2900,2975,2900,4240,12448545,00,0.00,N,2,5, 20250304,2955,2985,2990,2930,2718,8083665,00,0.00,N,5,-30, 20250228,2985,3005,3010,2945,5515,16360360,00,0.00,N,5,-25, diff --git a/014990/day/candle-day-250.csv b/014990/day/candle-day-250.csv index 078f955505d1..1d019eee654c 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 +20250307,751,782,789,751,189626,145810922,00,0.00,N,5,-40, +20250306,791,790,803,782,103961,82397211,00,0.00,N,5,-7, 20250305,798,770,800,770,236172,185442963,00,0.00,N,2,28, 20250304,770,800,800,766,173753,134529069,00,0.00,N,5,-13, 20250228,783,797,803,771,203229,158764406,00,0.00,N,5,-14, diff --git a/015020/day/candle-day-250.csv b/015020/day/candle-day-250.csv index 0633de3ced7f..3b55d6a9455a 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 +20250307,1740,1935,1946,1435,3073282,5418775782,00,0.00,N,5,-207, +20250306,1947,1920,1971,1849,1848055,3523925995,00,0.00,N,2,19, 20250305,1928,1770,2090,1755,6289101,12227836062,00,0.00,N,2,176, 20250304,1752,1680,1753,1620,1334523,2262669781,00,0.00,N,2,47, 20250228,1705,1658,1762,1655,1779609,3043060043,00,0.00,N,2,5, diff --git a/015230/day/candle-day-250.csv b/015230/day/candle-day-250.csv index 8adb8c75de08..653e3be79277 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 +20250307,5470,5420,5530,5330,143205,782589020,00,0.00,N,2,120, +20250306,5350,5320,5470,5310,81549,439306005,00,0.00,N,5,-60, 20250305,5410,5090,5450,5090,177762,945826860,00,0.00,N,2,350, 20250304,5060,5030,5090,4960,57925,291940097,00,0.00,N,5,-20, 20250228,5080,5210,5240,5060,74472,381904580,00,0.00,N,5,-180, diff --git a/015260/day/candle-day-250.csv b/015260/day/candle-day-250.csv index ce5ca27a9f4c..9262e1531b6f 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 +20250307,497,498,499,491,29718,14686642,00,0.00,N,2,1, +20250306,496,518,518,496,27906,14127556,00,0.00,N,3,0, 20250305,496,519,520,495,48340,24224363,00,0.00,N,2,1, 20250304,495,504,514,494,31843,15959424,00,0.00,N,5,-9, 20250228,504,510,517,501,31433,15891391,00,0.00,N,5,-6, diff --git a/015360/day/candle-day-250.csv b/015360/day/candle-day-250.csv index 7e8c2fd674fc..5e182e935ed5 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 +20250307,48100,48600,49000,47850,9149,442155475,00,0.00,N,5,-500, +20250306,48600,48700,49100,48550,6807,331079100,00,0.00,N,5,-100, 20250305,48700,48650,49200,48450,7995,389593275,00,0.00,N,2,100, 20250304,48600,48900,49700,48200,12108,589573300,00,0.00,N,5,-700, 20250228,49300,49900,49900,49000,9886,487499550,00,0.00,N,5,-600, diff --git a/015590/day/candle-day-250.csv b/015590/day/candle-day-250.csv index 886742864d36..5eaf297a612d 100644 --- a/015590/day/candle-day-250.csv +++ b/015590/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,515,515,515,515,0,0,00,0.00,Y,3,0, +20250307,515,515,515,515,0,0,00,0.00,Y,3,0, +20250306,515,515,515,515,0,0,00,0.00,Y,0,0, +20250305,515,515,515,515,0,0,00,0.00,Y,0,0, 20250304,515,515,515,515,0,0,00,0.00,Y,0,0, 20250228,515,515,515,515,0,0,00,0.00,N,0,0, 20250227,515,515,515,515,0,0,00,0.00,N,0,0, diff --git a/015710/day/candle-day-250.csv b/015710/day/candle-day-250.csv index bf52faac0195..d8f96d7afde5 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 +20250307,4175,4180,4230,4130,45963,191575315,00,0.00,N,5,-45, +20250306,4220,4175,4275,4135,51291,216777365,00,0.00,N,2,30, 20250305,4190,4065,4205,4065,45463,188449395,00,0.00,N,2,70, 20250304,4120,4225,4240,3910,73222,301439645,00,0.00,N,5,-5, 20250228,4125,4205,4230,4105,59046,245522045,00,0.00,N,5,-120, diff --git a/015750/day/candle-day-250.csv b/015750/day/candle-day-250.csv index fbbee5070503..5b7bcef1fb64 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 +20250307,5290,5400,5530,5270,679373,3629021050,00,0.00,N,5,-10, +20250306,5300,5220,5450,5220,1266558,6747483580,00,0.00,N,2,190, 20250305,5110,5040,5140,5030,419026,2128853715,00,0.00,N,2,70, 20250304,5040,5000,5090,4930,233556,1172521934,00,0.00,N,5,-20, 20250228,5060,5230,5250,5060,441297,2267860320,00,0.00,N,5,-250, diff --git a/015760/day/candle-day-250.csv b/015760/day/candle-day-250.csv index f5a89aa92d42..eca66dd1a947 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 +20250307,22250,22150,22400,21950,1111305,24692473700,00,0.00,N,5,-150, +20250306,22400,22300,22600,22150,1474302,32995447675,00,0.00,N,2,350, 20250305,22050,21500,22250,21400,1863386,40850544900,00,0.00,N,2,700, 20250304,21350,21250,21800,21050,1747544,37411015075,00,0.00,N,3,0, 20250228,21350,22800,22950,21050,6539141,142379371850,00,0.00,N,5,-2000, diff --git a/015860/day/candle-day-250.csv b/015860/day/candle-day-250.csv index 1c1421eb24bf..a4e8d6ec621f 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 +20250307,3665,3690,3705,3665,58890,216596095,00,0.00,N,5,-25, +20250306,3690,3690,3705,3660,41584,152897835,00,0.00,N,2,5, 20250305,3685,3625,3700,3625,74477,272661855,00,0.00,N,2,30, 20250304,3655,3680,3700,3585,79739,290079720,00,0.00,N,5,-50, 20250228,3705,3760,3760,3645,86970,320615005,00,0.00,N,5,-60, diff --git a/015890/day/candle-day-250.csv b/015890/day/candle-day-250.csv index ed243c07a56a..4ae40289445f 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 +20250307,4770,4785,4820,4760,45843,219130999,00,0.00,N,5,-25, +20250306,4795,4835,4850,4790,36505,175566722,00,0.00,N,5,-40, 20250305,4835,4760,4835,4760,22460,107597190,00,0.00,N,2,80, 20250304,4755,4850,4850,4755,61590,294384462,00,0.00,N,5,-95, 20250228,4850,4890,4925,4835,69853,339235455,00,0.00,N,5,-80, diff --git a/016090/day/candle-day-250.csv b/016090/day/candle-day-250.csv index 33e5c0d9208d..c2b6a6622218 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 +20250307,2275,2150,2300,2130,74021,167029480,00,0.00,N,5,-20, +20250306,2295,2300,2310,2285,31793,73004400,00,0.00,N,5,-5, 20250305,2300,2265,2300,2260,36075,82246455,00,0.00,N,2,30, 20250304,2270,2265,2275,2240,28321,63961382,00,0.00,N,2,5, 20250228,2265,2265,2270,2235,60842,136822700,00,0.00,N,5,-5, diff --git a/016100/day/candle-day-250.csv b/016100/day/candle-day-250.csv index 4edf06508f17..be667dda0491 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 +20250307,2610,2600,2630,2575,18538,48178296,00,0.00,N,2,20, +20250306,2590,2575,2590,2525,16001,41085820,00,0.00,N,2,40, 20250305,2550,2590,2590,2500,17963,45357337,00,0.00,N,2,15, 20250304,2535,2580,2595,2530,9442,24104210,00,0.00,N,5,-50, 20250228,2585,2580,2645,2550,39878,103931280,00,0.00,N,5,-30, diff --git a/016250/day/candle-day-250.csv b/016250/day/candle-day-250.csv index 4b639b1417c0..d00e6e6db68a 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 +20250307,14310,14200,14490,13920,2696,38618215,00,0.00,N,5,-90, +20250306,14400,13750,14450,13700,4069,57334635,00,0.00,N,2,660, 20250305,13740,13610,13750,13520,779,10651050,00,0.00,N,2,130, 20250304,13610,14050,14070,13580,3163,43552120,00,0.00,N,5,-460, 20250228,14070,13980,14170,13960,1997,28021470,00,0.00,N,2,90, diff --git a/016360/day/candle-day-250.csv b/016360/day/candle-day-250.csv index 18c3ed629488..322f69a11c10 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 +20250307,45400,45900,46450,45400,183448,8402541925,00,0.00,N,5,-500, +20250306,45900,44850,46450,44800,211131,9665546875,00,0.00,N,2,1250, 20250305,44650,45300,45700,44350,282756,12651703000,00,0.00,N,5,-450, 20250304,45100,45450,46500,44200,322315,14771043975,00,0.00,N,5,-500, 20250228,45600,46750,46950,45400,439887,20227685850,00,0.00,N,5,-1750, diff --git a/016380/day/candle-day-250.csv b/016380/day/candle-day-250.csv index 2145e12847b0..acf2df3da54c 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 +20250307,6990,6800,7150,6790,774890,5421805950,00,0.00,N,2,90, +20250306,6900,6800,7050,6720,1411427,9781739985,00,0.00,N,2,180, 20250305,6720,6070,6810,6070,1580107,10412159205,00,0.00,N,2,610, 20250304,6110,6140,6170,6060,285903,1756283275,00,0.00,N,5,-30, 20250228,6140,6370,6370,6140,835014,5165644010,00,0.00,N,5,-240, diff --git a/016450/day/candle-day-250.csv b/016450/day/candle-day-250.csv index 9b73ffd08d19..0e5c3e3ac8da 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 +20250307,4020,3985,4035,3965,33101,132598530,00,0.00,N,2,5, +20250306,4015,4000,4035,3970,18805,75146881,00,0.00,N,2,20, 20250305,3995,3905,4015,3895,39517,156426368,00,0.00,N,2,100, 20250304,3895,3940,3940,3880,25121,97987649,00,0.00,N,5,-45, 20250228,3940,4005,4010,3925,57664,227898995,00,0.00,N,5,-85, diff --git a/016580/day/candle-day-250.csv b/016580/day/candle-day-250.csv index 24bed15fd405..8a1f3d34a1f0 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 +20250307,11560,11480,11590,11420,18220,209846720,00,0.00,N,2,80, +20250306,11480,11460,11580,11460,12182,140111065,00,0.00,N,5,-20, 20250305,11500,11470,11550,11460,7727,88728820,00,0.00,N,2,50, 20250304,11450,11510,11510,11430,8054,92280090,00,0.00,N,5,-30, 20250228,11480,11550,11590,11480,12154,139922370,00,0.00,N,5,-170, diff --git a/016590/day/candle-day-250.csv b/016590/day/candle-day-250.csv index 6e69c7bcb28d..c765b8a19ce6 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 +20250307,6130,6140,6160,6100,11847,72554605,00,0.00,N,5,-20, +20250306,6150,6100,6150,6080,16472,101039380,00,0.00,N,2,40, 20250305,6110,5990,6110,5990,44931,271820210,00,0.00,N,2,120, 20250304,5990,6000,6050,5980,22733,136667945,00,0.00,N,5,-20, 20250228,6010,6010,6080,5990,27710,166739680,00,0.00,N,2,10, diff --git a/016600/day/candle-day-250.csv b/016600/day/candle-day-250.csv index 33faae66766b..2a48459e8765 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 +20250307,284,282,287,279,415383,117323128,00,0.00,N,2,2, +20250306,282,282,287,281,328246,93033191,00,0.00,N,5,-1, 20250305,283,282,285,277,445549,125070602,00,0.00,N,2,5, 20250304,278,285,289,278,427651,120846839,00,0.00,N,5,-9, 20250228,287,284,289,281,657080,187254680,00,0.00,N,3,0, diff --git a/016610/day/candle-day-250.csv b/016610/day/candle-day-250.csv index 69769fe349f6..457a60cfc28e 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 +20250307,5750,5780,5820,5690,63754,367562530,00,0.00,N,5,-40, +20250306,5790,5810,5830,5750,30580,177008820,00,0.00,N,5,-20, 20250305,5810,5860,5880,5760,54074,313991925,00,0.00,N,5,-50, 20250304,5860,5880,5960,5820,34926,205629615,00,0.00,N,5,-20, 20250228,5880,5990,6070,5870,103109,615747700,00,0.00,N,5,-190, diff --git a/016670/day/candle-day-250.csv b/016670/day/candle-day-250.csv index c82d50800b50..70f19cf0c8b2 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 +20250307,4380,4300,4605,4140,174018,752190095,00,0.00,N,2,260, +20250306,4120,4670,5350,4000,613860,2841702952,00,0.00,N,5,-495, 20250305,4615,3600,4615,3600,443413,1921560972,00,0.00,N,1,1065, 20250304,3550,3445,3630,3430,22185,78261412,00,0.00,N,2,105, 20250228,3445,3495,3495,3445,5475,18974695,00,0.00,N,5,-50, diff --git a/016710/day/candle-day-250.csv b/016710/day/candle-day-250.csv index c6306a21f46a..d07643306ef7 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 +20250307,7080,7100,7120,7060,14309,101455745,00,0.00,N,2,30, +20250306,7050,7030,7090,7010,14330,101107680,00,0.00,N,2,20, 20250305,7030,6970,7050,6970,8565,60115455,00,0.00,N,2,60, 20250304,6970,6960,7040,6960,13703,95594080,00,0.00,N,5,-50, 20250228,7020,6990,7100,6990,26688,187613110,00,0.00,N,5,-50, diff --git a/016740/day/candle-day-250.csv b/016740/day/candle-day-250.csv index 52687ea47002..93c31779597b 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 +20250307,3215,3220,3250,3185,40861,130984170,00,0.00,N,5,-45, +20250306,3260,3260,3285,3225,54679,177299907,00,0.00,N,5,-35, 20250305,3295,3255,3310,3255,99087,325421094,00,0.00,N,2,40, 20250304,3255,3170,3275,3165,150159,487824035,00,0.00,N,2,65, 20250228,3190,3200,3235,3175,72307,231242120,00,0.00,N,5,-95, diff --git a/016790/day/candle-day-250.csv b/016790/day/candle-day-250.csv index 21edc44c8aa5..767e2a432e69 100644 --- a/016790/day/candle-day-250.csv +++ b/016790/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,994,994,994,994,0,0,00,0.00,Y,3,0, +20250307,994,994,994,994,0,0,00,0.00,Y,3,0, +20250306,994,994,994,994,0,0,00,0.00,Y,0,0, +20250305,994,994,994,994,0,0,00,0.00,Y,0,0, 20250304,994,994,994,994,0,0,00,0.00,Y,0,0, 20250228,994,994,994,994,0,0,00,0.00,N,0,0, 20250227,994,994,994,994,0,0,00,0.00,N,0,0, diff --git a/016800/day/candle-day-250.csv b/016800/day/candle-day-250.csv index 5e2e469edcb6..d95cbc930d17 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 +20250307,43050,43250,43500,43050,267,11533150,00,0.00,N,5,-650, +20250306,43700,43250,43950,42950,849,36891900,00,0.00,N,3,0, 20250305,43700,43600,44850,43100,1058,46283100,00,0.00,N,2,250, 20250304,43450,43300,44000,42550,1310,56647900,00,0.00,N,5,-150, 20250228,43600,42400,44500,42400,1791,77837300,00,0.00,N,2,300, diff --git a/016880/day/candle-day-250.csv b/016880/day/candle-day-250.csv index ba631e00bbd3..dd114b9773d4 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 +20250307,870,856,883,855,88190,76780392,00,0.00,N,5,-10, +20250306,880,868,890,860,295185,258056465,00,0.00,N,5,-4, 20250305,884,870,898,867,126790,111634173,00,0.00,N,2,14, 20250304,870,882,901,870,135683,119132976,00,0.00,N,5,-19, 20250228,889,895,915,883,126108,112479252,00,0.00,N,5,-14, diff --git a/016920/day/candle-day-250.csv b/016920/day/candle-day-250.csv index 318fe2a4deb9..d360bfae632f 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 +20250307,2080,2200,2235,1910,789216,1654800032,00,0.00,N,5,-155, +20250306,2235,2130,2305,2110,956444,2128401564,00,0.00,N,2,100, 20250305,2135,2000,2155,2000,452145,955226214,00,0.00,N,2,110, 20250304,2025,2080,2080,1976,280667,566374578,00,0.00,N,5,-20, 20250228,2045,1994,2065,1975,244179,491039391,00,0.00,N,2,51, diff --git a/017000/day/candle-day-250.csv b/017000/day/candle-day-250.csv index a7b6b6a15cf4..655b11715355 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 +20250307,3025,3040,3100,3025,41904,127830000,00,0.00,N,5,-15, +20250306,3040,3165,3180,2980,69783,214043546,00,0.00,N,5,-55, 20250305,3095,3135,3240,3010,106238,328180457,00,0.00,N,2,30, 20250304,3065,2955,3110,2865,74504,223804295,00,0.00,N,2,110, 20250228,2955,3000,3070,2910,60207,179135415,00,0.00,N,5,-45, diff --git a/017040/day/candle-day-250.csv b/017040/day/candle-day-250.csv index 0ab5de7ae146..5bd99b3959e9 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 +20250307,1410,1440,1450,1408,184571,261680148,00,0.00,N,5,-30, +20250306,1440,1482,1505,1435,168183,245845569,00,0.00,N,5,-56, 20250305,1496,1447,1499,1447,84893,125800842,00,0.00,N,2,36, 20250304,1460,1490,1496,1451,98315,144073122,00,0.00,N,5,-17, 20250228,1477,1539,1539,1471,156495,232712416,00,0.00,N,5,-55, diff --git a/017180/day/candle-day-250.csv b/017180/day/candle-day-250.csv index 954a81e97cfd..642e417cfe08 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 +20250307,1662,1672,1688,1660,51555,86055487,00,0.00,N,5,-11, +20250306,1673,1671,1677,1664,36048,60196737,00,0.00,N,2,2, 20250305,1671,1670,1684,1643,37823,62897905,00,0.00,N,3,0, 20250304,1671,1688,1693,1670,53502,90149107,00,0.00,N,5,-6, 20250228,1677,1686,1686,1662,46179,77196862,00,0.00,N,5,-9, diff --git a/017250/day/candle-day-250.csv b/017250/day/candle-day-250.csv index 756260dffefd..fd932bb39b07 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 +20250307,1078,1076,1084,1071,27322,29427325,00,0.00,N,2,2, +20250306,1076,1096,1096,1075,34264,36995990,00,0.00,N,5,-9, 20250305,1085,1084,1107,1073,63907,69277265,00,0.00,N,2,1, 20250304,1084,1088,1338,1080,997169,1179048211,00,0.00,N,5,-4, 20250228,1088,1106,1128,1082,35533,39073234,00,0.00,N,5,-18, diff --git a/017370/day/candle-day-250.csv b/017370/day/candle-day-250.csv index d0ba815c351d..4c58bd633b77 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 +20250307,6010,6120,6120,5970,36454,219152310,00,0.00,N,5,-110, +20250306,6120,6040,6160,6040,31568,192517175,00,0.00,N,2,70, 20250305,6050,5950,6110,5950,35355,212010560,00,0.00,N,2,100, 20250304,5950,6030,6070,5850,37351,223294735,00,0.00,N,5,-100, 20250228,6050,6010,6170,5960,103636,627939590,00,0.00,N,5,-60, diff --git a/017390/day/candle-day-250.csv b/017390/day/candle-day-250.csv index 57931991a713..2521ce97b27d 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 +20250307,49850,49700,50000,49700,1414,70578500,00,0.00,N,5,-150, +20250306,50000,49650,50000,49650,2747,136851500,00,0.00,N,2,50, 20250305,49950,49500,50100,49200,3681,183389300,00,0.00,N,2,750, 20250304,49200,49300,49450,48850,3280,161156850,00,0.00,N,5,-50, 20250228,49250,49800,49800,49050,3974,196519150,00,0.00,N,5,-700, diff --git a/017480/day/candle-day-250.csv b/017480/day/candle-day-250.csv index 9b6aa1d2c3a2..3ba47466ee07 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 +20250307,4470,4455,4665,4370,74137,338072126,00,0.00,N,2,15, +20250306,4455,4500,4505,4420,24546,109194943,00,0.00,N,2,5, 20250305,4450,4380,4735,4365,132161,602932949,00,0.00,N,2,70, 20250304,4380,4400,4405,4330,5794,25285832,00,0.00,N,5,-20, 20250228,4400,4375,4420,4375,5268,23126270,00,0.00,N,2,20, diff --git a/017510/day/candle-day-250.csv b/017510/day/candle-day-250.csv index ce0c176073aa..21fd8e0f703e 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 +20250307,5470,5560,5630,5450,283421,1564280850,00,0.00,N,5,-180, +20250306,5650,5900,5910,5610,350272,2010570740,00,0.00,N,5,-210, 20250305,5860,5770,5910,5760,294038,1721787435,00,0.00,N,2,80, 20250304,5780,5930,6060,5720,754737,4415760765,00,0.00,N,5,-150, 20250228,5930,5900,6090,5820,465461,2758130780,00,0.00,N,5,-140, diff --git a/017550/day/candle-day-250.csv b/017550/day/candle-day-250.csv index 09c985632f6c..7f74a04fdba4 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 +20250307,2000,2050,2050,2000,97354,196002384,00,0.00,N,5,-50, +20250306,2050,2070,2070,2035,86890,178078712,00,0.00,N,5,-10, 20250305,2060,1993,2065,1993,246489,501453746,00,0.00,N,2,67, 20250304,1993,2045,2045,1945,114405,227503769,00,0.00,N,5,-52, 20250228,2045,2065,2085,2025,124030,253352625,00,0.00,N,5,-35, diff --git a/017650/day/candle-day-250.csv b/017650/day/candle-day-250.csv index c5db2ca52857..ae4ed1cdbfcd 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 +20250307,6420,6310,6440,6310,3597,23032250,00,0.00,N,2,40, +20250306,6380,6400,6400,6370,624,3983770,00,0.00,N,2,10, 20250305,6370,6350,6370,6330,651,4129150,00,0.00,N,2,20, 20250304,6350,6390,6390,6310,2666,16911570,00,0.00,N,2,50, 20250228,6300,6400,6440,6300,3654,23065350,00,0.00,N,5,-90, diff --git a/017670/day/candle-day-250.csv b/017670/day/candle-day-250.csv index c8fdddc5d40c..dcfa0e99ff86 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 +20250307,55400,55900,56000,55100,550882,30504345600,00,0.00,N,5,-600, +20250306,56000,56300,56500,55500,591270,32960114700,00,0.00,N,5,-600, 20250305,56600,56400,56800,56000,538931,30369875718,00,0.00,N,2,600, 20250304,56000,56700,57500,55800,696920,39293157400,00,0.00,N,3,0, 20250228,56000,56300,57200,56000,1084138,61090079600,00,0.00,N,5,-300, diff --git a/017800/day/candle-day-250.csv b/017800/day/candle-day-250.csv index ebded79978b6..b78f565fbedc 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 +20250307,53700,55800,56400,53500,206989,11269552200,00,0.00,N,5,-2700, +20250306,56400,56600,58000,55700,133468,7526718900,00,0.00,N,5,-200, 20250305,56600,56200,57000,55700,110596,6222282500,00,0.00,N,2,900, 20250304,55700,55000,56300,53200,80613,4495833700,00,0.00,N,2,700, 20250228,55000,56600,57500,55000,149287,8336173500,00,0.00,N,5,-2100, diff --git a/017810/day/candle-day-250.csv b/017810/day/candle-day-250.csv index 0f74a06bd9c7..a947b97f831a 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 +20250307,17350,18130,18220,17060,416985,7282587575,00,0.00,N,5,-800, +20250306,18150,18030,18340,17540,204383,3684049595,00,0.00,N,2,70, 20250305,18080,17720,18450,17100,396428,7074093530,00,0.00,N,2,360, 20250304,17720,17420,18650,17420,609486,10952825895,00,0.00,N,2,310, 20250228,17410,17550,18150,17160,397400,6996888880,00,0.00,N,5,-300, diff --git a/017860/day/candle-day-250.csv b/017860/day/candle-day-250.csv index 758fc8ae9616..a434fa741b91 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 +20250307,26800,27550,27750,26750,363885,9892645350,00,0.00,N,5,-1050, +20250306,27850,28550,28650,27850,190903,5365907500,00,0.00,N,5,-350, 20250305,28200,28050,29650,28050,282385,8063687600,00,0.00,N,2,150, 20250304,28050,28700,29150,28000,331008,9338496225,00,0.00,N,5,-1150, 20250228,29200,29550,30200,29200,285707,8441825000,00,0.00,N,5,-700, diff --git a/017890/day/candle-day-250.csv b/017890/day/candle-day-250.csv index 3e3fe765c62b..7a1dd167476c 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 +20250307,8660,8670,8680,8500,4867,42008460,00,0.00,N,5,-10, +20250306,8670,8630,8720,8610,17594,152410430,00,0.00,N,2,40, 20250305,8630,8400,8650,8400,12825,109460680,00,0.00,N,2,120, 20250304,8510,8530,8540,8370,20105,169618245,00,0.00,N,5,-20, 20250228,8530,8620,8620,8440,17454,148213020,00,0.00,N,5,-90, diff --git a/017900/day/candle-day-250.csv b/017900/day/candle-day-250.csv index 2ce3a48f93e4..4ba2b24bf425 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 +20250307,1801,1818,1824,1800,37061,67196311,00,0.00,N,5,-22, +20250306,1823,1821,1854,1820,31203,57094623,00,0.00,N,2,2, 20250305,1821,1810,1839,1810,25437,46329903,00,0.00,N,2,11, 20250304,1810,1876,1876,1805,51393,93877617,00,0.00,N,5,-60, 20250228,1870,1897,1897,1845,33586,62627006,00,0.00,N,5,-39, diff --git a/017940/day/candle-day-250.csv b/017940/day/candle-day-250.csv index 1cea9bd33fe3..975c894f3f00 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 +20250307,60200,62100,62100,59600,34668,2092475450,00,0.00,N,5,-1900, +20250306,62100,62800,63000,61300,20568,1270216900,00,0.00,N,5,-400, 20250305,62500,61500,62700,61500,10921,679645000,00,0.00,N,2,1000, 20250304,61500,62300,62300,61500,11401,703063800,00,0.00,N,5,-800, 20250228,62300,63700,63800,62300,22805,1430895700,00,0.00,N,5,-1400, diff --git a/017960/day/candle-day-250.csv b/017960/day/candle-day-250.csv index 2649edf4bdad..6bf772d3bcc0 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 +20250307,15690,15800,15900,15380,516238,8055878055,00,0.00,N,5,-130, +20250306,15820,16390,16390,15800,605644,9744313760,00,0.00,N,5,-430, 20250305,16250,15350,16540,15340,2054398,33064752030,00,0.00,N,2,1000, 20250304,15250,15900,16140,15140,1672686,26039681970,00,0.00,N,5,-120, 20250228,15370,15150,15650,15110,536339,8219961740,00,0.00,N,5,-210, diff --git a/018000/day/candle-day-250.csv b/018000/day/candle-day-250.csv index 48dd09e8eb9a..1618d27a8bac 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 +20250307,821,827,835,816,387220,318091307,00,0.00,N,5,-6, +20250306,827,839,841,822,276847,229744303,00,0.00,N,5,-11, 20250305,838,861,865,828,705763,592772306,00,0.00,N,5,-16, 20250304,854,818,858,803,966308,810712115,00,0.00,N,2,37, 20250228,817,837,837,804,432364,351264630,00,0.00,N,5,-20, diff --git a/018120/day/candle-day-250.csv b/018120/day/candle-day-250.csv index 6eddde47967e..fdc1c64f70d4 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 +20250307,17180,17060,17190,17060,808,13868000,00,0.00,N,2,20, +20250306,17160,17120,17190,17050,2667,45765730,00,0.00,N,2,20, 20250305,17140,16910,17170,16910,674,11522010,00,0.00,N,2,190, 20250304,16950,17100,17190,16500,1654,28375250,00,0.00,N,5,-190, 20250228,17140,17140,17190,17090,1085,18594310,00,0.00,N,3,0, diff --git a/018250/day/candle-day-250.csv b/018250/day/candle-day-250.csv index 9dfafbc23054..9f74f6535f1d 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 +20250307,14140,14060,14330,14000,54279,770143090,00,0.00,N,2,90, +20250306,14050,14100,14250,14000,36623,516407225,00,0.00,N,2,10, 20250305,14040,14080,14300,14010,53070,750907750,00,0.00,N,2,130, 20250304,13910,13800,14070,13710,42362,589600155,00,0.00,N,2,60, 20250228,13850,13640,14110,13560,63399,878500230,00,0.00,N,2,80, diff --git a/018260/day/candle-day-250.csv b/018260/day/candle-day-250.csv index 76f607e2f2cd..1b0da163c6ce 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 +20250307,120900,121200,122200,119900,130135,15736389900,00,0.00,N,5,-1400, +20250306,122300,122600,124100,121600,124378,15253672850,00,0.00,N,5,-600, 20250305,122900,122800,124200,121700,108027,13265980150,00,0.00,N,2,1300, 20250304,121600,122900,123900,121300,95668,11682454750,00,0.00,N,5,-1700, 20250228,123300,125000,125600,122600,179173,22126881800,00,0.00,N,5,-3600, diff --git a/018290/day/candle-day-250.csv b/018290/day/candle-day-250.csv index 2b7622f096ae..5a00623d6d52 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 +20250307,34150,34050,35525,33800,774181,26844214700,00,0.00,N,5,-200, +20250306,34350,34000,34950,33250,734090,25139373700,00,0.00,N,2,750, 20250305,33600,34450,34700,33400,813760,27528326350,00,0.00,N,5,-800, 20250304,34400,33000,34950,32500,875026,29785493325,00,0.00,N,2,550, 20250228,33850,34200,35500,33450,1383878,47302768700,00,0.00,N,5,-1450, diff --git a/018310/day/candle-day-250.csv b/018310/day/candle-day-250.csv index a066d03486e6..1e30f9116c31 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 +20250307,20400,20450,20600,20250,9043,184591900,00,0.00,N,2,200, +20250306,20200,20300,20400,20000,9797,197644050,00,0.00,N,2,100, 20250305,20100,20250,20300,20050,7440,150066500,00,0.00,N,3,0, 20250304,20100,20300,20300,19930,6760,135946310,00,0.00,N,3,0, 20250228,20100,20450,20500,19980,8972,180701270,00,0.00,N,5,-350, diff --git a/018470/day/candle-day-250.csv b/018470/day/candle-day-250.csv index d1aa996e5215..7a991b48980c 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 +20250307,1673,1635,1717,1630,2356545,3963052662,00,0.00,N,2,29, +20250306,1644,1613,1670,1609,861301,1418998967,00,0.00,N,2,33, 20250305,1611,1545,1612,1545,493426,785860823,00,0.00,N,2,49, 20250304,1562,1590,1594,1543,428025,668070477,00,0.00,N,5,-34, 20250228,1596,1607,1629,1590,422429,676426715,00,0.00,N,5,-25, diff --git a/018500/day/candle-day-250.csv b/018500/day/candle-day-250.csv index 41eb45b84d58..1d6eff870e5b 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 +20250307,1920,2035,2080,1701,1892489,3684462701,00,0.00,N,5,-170, +20250306,2090,2015,2115,1991,1707815,3523393970,00,0.00,N,2,110, 20250305,1980,1887,2020,1887,772113,1518862338,00,0.00,N,2,60, 20250304,1920,2005,2060,1898,848115,1652574505,00,0.00,N,5,-85, 20250228,2005,1973,2070,1955,1690814,3409680224,00,0.00,N,2,30, diff --git a/018620/day/candle-day-250.csv b/018620/day/candle-day-250.csv index 15baeb7eba08..8e382da30cd8 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 +20250307,879,881,885,874,26006,22915642,00,0.00,N,5,-6, +20250306,885,882,890,879,15456,13659739,00,0.00,N,2,3, 20250305,882,870,890,870,27792,24438375,00,0.00,N,5,-4, 20250304,886,887,893,871,29083,25705090,00,0.00,N,5,-1, 20250228,887,893,895,879,24270,21475341,00,0.00,N,5,-8, diff --git a/018670/day/candle-day-250.csv b/018670/day/candle-day-250.csv index 7428258b1f7e..bb5d78873cb6 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 +20250307,235500,241500,245000,234000,9329,2224772500,00,0.00,N,5,-6000, +20250306,241500,246000,246500,239500,6136,1483618250,00,0.00,N,5,-2500, 20250305,244000,236500,245500,235000,10814,2608932500,00,0.00,N,2,9000, 20250304,235000,236500,240000,233500,7431,1753405000,00,0.00,N,3,0, 20250228,235000,240000,242000,235000,9109,2162358500,00,0.00,N,5,-7000, diff --git a/018680/day/candle-day-250.csv b/018680/day/candle-day-250.csv index 84de433b819c..f80a366cea50 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 +20250307,3360,3300,3390,3300,4221,14119310,00,0.00,N,2,25, +20250306,3335,3375,3375,3315,7400,24683695,00,0.00,N,5,-10, 20250305,3345,3325,3390,3310,4232,14167565,00,0.00,N,5,-5, 20250304,3350,3370,3370,3330,4064,13620785,00,0.00,N,5,-20, 20250228,3370,3405,3420,3370,14725,49915055,00,0.00,N,5,-95, diff --git a/018700/day/candle-day-250.csv b/018700/day/candle-day-250.csv index e4432fd915af..4ce91dc53796 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 +20250307,849,845,849,831,76450,64007938,00,0.00,N,2,8, +20250306,841,849,859,839,37965,32094464,00,0.00,N,5,-8, 20250305,849,855,862,848,47265,40328767,00,0.00,N,5,-13, 20250304,862,881,881,848,76992,65951765,00,0.00,N,5,-22, 20250228,884,885,890,880,17526,15490046,00,0.00,N,5,-4, diff --git a/018880/day/candle-day-250.csv b/018880/day/candle-day-250.csv index 22e268f3207f..1d006967f996 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 +20250307,4140,4180,4220,4140,1277549,5326917885,00,0.00,N,5,-60, +20250306,4200,4300,4360,4185,1779853,7590212805,00,0.00,N,5,-65, 20250305,4265,4290,4365,4260,1439939,6185618128,00,0.00,N,5,-10, 20250304,4275,4395,4395,4250,1765092,7562821532,00,0.00,N,5,-155, 20250228,4430,4585,4665,4430,2574619,11653144715,00,0.00,N,5,-220, diff --git a/019010/day/candle-day-250.csv b/019010/day/candle-day-250.csv index 3a78bbd0e642..69a12331ef55 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 +20250307,2080,2065,2080,2060,75957,157511480,00,0.00,N,3,0, +20250306,2080,2080,2085,2060,129539,269222465,00,0.00,N,5,-5, 20250305,2085,2085,2085,2040,5865,12119450,00,0.00,N,2,15, 20250304,2070,2105,2120,2050,5806,12051260,00,0.00,N,5,-5, 20250228,2075,2070,2090,2050,41632,86178385,00,0.00,N,3,0, diff --git a/019170/day/candle-day-250.csv b/019170/day/candle-day-250.csv index 92f536322eaf..977a54a5b46b 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 +20250307,8140,8310,8330,8120,244408,2004774425,00,0.00,N,5,-240, +20250306,8380,8640,8660,8320,226658,1905334335,00,0.00,N,5,-260, 20250305,8640,8380,8640,8370,153813,1304767600,00,0.00,N,2,260, 20250304,8380,8500,8590,8130,226645,1900319385,00,0.00,N,5,-120, 20250228,8500,8940,9100,8500,853133,7361407130,00,0.00,N,5,-540, diff --git a/019180/day/candle-day-250.csv b/019180/day/candle-day-250.csv index 9c069800bf0b..9689c97376c7 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 +20250307,3125,3115,3150,3075,126502,394259858,00,0.00,N,2,15, +20250306,3110,3080,3120,3080,77085,239120140,00,0.00,N,2,35, 20250305,3075,3010,3100,3000,117208,357628535,00,0.00,N,2,65, 20250304,3010,2980,3035,2975,88946,267623240,00,0.00,N,3,0, 20250228,3010,3045,3055,3005,93096,281563135,00,0.00,N,5,-65, diff --git a/019210/day/candle-day-250.csv b/019210/day/candle-day-250.csv index 1e6260bfeae1..4973a98686d2 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 +20250307,5050,5060,5090,5020,56073,283121775,00,0.00,N,5,-10, +20250306,5060,5150,5160,5040,127933,649665740,00,0.00,N,5,-40, 20250305,5100,5060,5140,5000,192465,970874625,00,0.00,N,2,10, 20250304,5090,5220,5260,5050,104893,536041845,00,0.00,N,5,-170, 20250228,5260,5290,5290,5140,59283,307600600,00,0.00,N,5,-30, diff --git a/019440/day/candle-day-250.csv b/019440/day/candle-day-250.csv index 7f8ecafdec99..1b72a0f14eca 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 +20250307,13740,13560,13990,13100,33978,465564510,00,0.00,N,2,170, +20250306,13570,13240,13780,13240,44849,609710315,00,0.00,N,2,340, 20250305,13230,13190,13480,13050,17312,230321690,00,0.00,N,2,170, 20250304,13060,12990,13250,12980,6284,81995240,00,0.00,N,2,10, 20250228,13050,13090,13170,13030,6777,88537060,00,0.00,N,5,-120, diff --git a/019490/day/candle-day-250.csv b/019490/day/candle-day-250.csv index 0509b5fdbef3..747afa542ef2 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 +20250307,652,679,680,645,1362922,894849391,00,0.00,N,3,0, +20250306,652,680,680,637,2191854,1428770152,00,0.00,N,5,-33, 20250305,685,680,760,680,6024054,4307888584,00,0.00,N,2,11, 20250304,674,630,780,628,17796897,12935090151,00,0.00,N,2,44, 20250228,630,672,672,609,2822789,1767096756,00,0.00,N,5,-15, diff --git a/019540/day/candle-day-250.csv b/019540/day/candle-day-250.csv index 3f4d72481c36..9b1575319965 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 +20250307,4340,4305,4375,4305,10197,44340805,00,0.00,N,3,0, +20250306,4340,4340,4340,4290,8524,36819700,00,0.00,N,3,0, 20250305,4340,4300,4385,4210,25695,110793751,00,0.00,N,2,50, 20250304,4290,4195,4290,4150,18509,77714767,00,0.00,N,2,50, 20250228,4240,4185,4240,4100,18905,78361295,00,0.00,N,5,-5, diff --git a/019550/day/candle-day-250.csv b/019550/day/candle-day-250.csv index 68821fbfb6ad..f7765b397e22 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 +20250307,718,731,737,715,216199,156630327,00,0.00,N,5,-19, +20250306,737,742,745,731,190721,140563557,00,0.00,N,5,-1, 20250305,738,748,748,730,160191,118334421,00,0.00,N,5,-1, 20250304,739,750,750,710,253236,185934084,00,0.00,N,2,10, 20250228,729,745,754,729,411647,303362910,00,0.00,N,5,-22, diff --git a/019570/day/candle-day-250.csv b/019570/day/candle-day-250.csv index 0bbe8cca4550..ceb583308bd5 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 +20250307,256,259,270,254,635979,165006286,00,0.00,N,5,-3, +20250306,259,265,275,257,1138425,298090759,00,0.00,N,5,-10, 20250305,269,251,283,248,3872540,1040088506,00,0.00,N,2,14, 20250304,255,286,293,249,4569622,1205203923,00,0.00,N,5,-35, 20250228,290,356,378,290,31294910,10866447021,00,0.00,N,5,-14, diff --git a/019590/day/candle-day-250.csv b/019590/day/candle-day-250.csv index 15b0e6526015..c6afeabcad10 100644 --- a/019590/day/candle-day-250.csv +++ b/019590/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,921,921,921,921,0,0,00,0.00,Y,3,0, +20250307,921,921,921,921,0,0,00,0.00,Y,3,0, +20250306,921,921,921,921,0,0,00,0.00,Y,0,0, +20250305,921,921,921,921,0,0,00,0.00,Y,0,0, 20250304,921,921,921,921,0,0,00,0.00,Y,0,0, 20250228,921,921,921,921,0,0,00,0.00,N,0,0, 20250227,921,921,921,921,0,0,00,0.00,N,0,0, diff --git a/019660/day/candle-day-250.csv b/019660/day/candle-day-250.csv index 47491f64e93c..7db544e4ceda 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 +20250307,1010,1023,1035,985,79380,79578325,00,0.00,N,5,-13, +20250306,1023,1061,1061,1020,66022,68781975,00,0.00,N,5,-47, 20250305,1070,1073,1099,1020,65326,69962163,00,0.00,N,5,-13, 20250304,1083,950,1129,950,261625,280381736,00,0.00,N,2,28, 20250228,1055,1090,1090,1028,146774,154747321,00,0.00,N,5,-35, diff --git a/019680/day/candle-day-250.csv b/019680/day/candle-day-250.csv index bc80d729ec38..cd2c96595666 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 +20250307,2135,2145,2160,2120,28017,59762410,00,0.00,N,5,-25, +20250306,2160,2185,2195,2135,37118,79860541,00,0.00,N,5,-20, 20250305,2180,2155,2180,2140,14054,30375490,00,0.00,N,2,10, 20250304,2170,2175,2195,2150,37450,81217470,00,0.00,N,5,-20, 20250228,2190,2190,2200,2160,46381,100876155,00,0.00,N,5,-20, diff --git a/019770/day/candle-day-250.csv b/019770/day/candle-day-250.csv index ddff29efbac7..14638e7a1efc 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 +20250307,3850,3830,3965,3810,54815,212408998,00,0.00,N,2,10, +20250306,3840,3795,3870,3760,23925,91947498,00,0.00,N,2,10, 20250305,3830,3755,3830,3750,16254,61641277,00,0.00,N,2,75, 20250304,3755,3785,3800,3705,14660,54915582,00,0.00,N,5,-30, 20250228,3785,3705,3820,3560,41426,155185810,00,0.00,N,2,65, diff --git a/019990/day/candle-day-250.csv b/019990/day/candle-day-250.csv index 3d8035918f99..8bcf7db86b3c 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 +20250307,5890,5880,5930,5800,41539,243074905,00,0.00,N,5,-10, +20250306,5900,5910,6010,5800,63105,372939125,00,0.00,N,2,50, 20250305,5850,5630,5850,5630,22024,127726535,00,0.00,N,2,190, 20250304,5660,5420,5660,5420,22623,125114815,00,0.00,N,2,110, 20250228,5550,5650,5740,5550,32500,182145340,00,0.00,N,5,-200, diff --git a/020000/day/candle-day-250.csv b/020000/day/candle-day-250.csv index 34b9f4930f4e..a26ea9b9ea82 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 +20250307,16210,16330,16350,15920,37434,605878800,00,0.00,N,5,-50, +20250306,16260,16180,16410,16120,36984,601631910,00,0.00,N,2,70, 20250305,16190,15610,16220,15580,58351,934015030,00,0.00,N,2,590, 20250304,15600,15990,15990,15600,27094,426079150,00,0.00,N,5,-390, 20250228,15990,16150,16330,15660,89183,1421373770,00,0.00,N,5,-290, diff --git a/020120/day/candle-day-250.csv b/020120/day/candle-day-250.csv index abf22759850c..cfdb89adeeda 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 +20250307,3665,3710,3875,3600,387793,1446686669,00,0.00,N,5,-55, +20250306,3720,3650,3940,3620,694680,2616107874,00,0.00,N,2,45, 20250305,3675,3655,3770,3625,266240,978939530,00,0.00,N,2,20, 20250304,3655,3785,3900,3650,474126,1768683878,00,0.00,N,5,-80, 20250228,3735,3510,4195,3505,5913362,23455657795,00,0.00,N,2,155, diff --git a/020150/day/candle-day-250.csv b/020150/day/candle-day-250.csv index d0d8bda80153..cebc9f04f2c0 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 +20250307,27900,26450,28450,26350,136104,3792803325,00,0.00,N,2,850, +20250306,27050,27250,28900,27050,199239,5567801725,00,0.00,N,2,250, 20250305,26800,25500,27500,25500,149722,3996893750,00,0.00,N,2,1100, 20250304,25700,26500,26950,25600,149710,3892710050,00,0.00,N,5,-1550, 20250228,27250,27650,27800,26950,139459,3789948050,00,0.00,N,5,-900, diff --git a/020180/day/candle-day-250.csv b/020180/day/candle-day-250.csv index 6088e4f476fb..26ca4ef17fde 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 +20250307,1120,1158,1174,1103,447004,506988313,00,0.00,N,5,-48, +20250306,1168,1145,1170,1143,183264,211726967,00,0.00,N,2,15, 20250305,1153,1137,1155,1117,244817,278825807,00,0.00,N,2,17, 20250304,1136,1211,1212,1108,735981,836206761,00,0.00,N,5,-59, 20250228,1195,1207,1215,1180,409728,489572652,00,0.00,N,5,-12, diff --git a/020400/day/candle-day-250.csv b/020400/day/candle-day-250.csv index f39e2f452f72..32314fbf831d 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 +20250307,7000,7010,7190,7000,6271,44379055,00,0.00,N,5,-210, +20250306,7210,7300,7300,7060,6320,45435170,00,0.00,N,5,-90, 20250305,7300,6960,7400,6960,25464,184446110,00,0.00,N,2,390, 20250304,6910,7000,7030,6750,13300,91734020,00,0.00,N,5,-180, 20250228,7090,7130,7620,7000,43344,317620860,00,0.00,N,5,-100, diff --git a/020560/day/candle-day-250.csv b/020560/day/candle-day-250.csv index a1c776dae22d..cad373a23dc2 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 +20250307,11090,10830,11090,10830,294341,3241030655,00,0.00,N,2,170, +20250306,10920,10710,10950,10690,162007,1763381560,00,0.00,N,2,260, 20250305,10660,10540,10700,10540,91546,972127945,00,0.00,N,2,130, 20250304,10530,10600,10650,10530,97195,1027750830,00,0.00,N,5,-150, 20250228,10680,10720,10820,10640,121875,1304504290,00,0.00,N,5,-210, diff --git a/020710/day/candle-day-250.csv b/020710/day/candle-day-250.csv index 30206796ea28..39e10db7e9cb 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 +20250307,3905,3870,3965,3820,89682,348574189,00,0.00,N,3,0, +20250306,3905,3775,4000,3770,197051,763503246,00,0.00,N,2,85, 20250305,3820,3730,3835,3720,15309,58105485,00,0.00,N,2,65, 20250304,3755,3700,3770,3685,49614,185216670,00,0.00,N,3,0, 20250228,3755,3810,3835,3720,46785,176786970,00,0.00,N,5,-75, diff --git a/020760/day/candle-day-250.csv b/020760/day/candle-day-250.csv index 31e2b57c6ad4..2426c372880d 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 +20250307,867,889,889,867,7342,6405525,00,0.00,N,3,0, +20250306,867,879,890,861,18833,16331474,00,0.00,N,5,-2, 20250305,869,859,890,858,37376,32690394,00,0.00,N,2,10, 20250304,859,883,883,836,38634,33396782,00,0.00,N,5,-28, 20250228,887,899,899,863,57082,50079157,00,0.00,N,5,-1, diff --git a/021040/day/candle-day-250.csv b/021040/day/candle-day-250.csv index 967090c5348c..a8511365ee5d 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 +20250307,900,906,912,899,23440,21231803,00,0.00,N,5,-6, +20250306,906,910,921,897,104328,94847667,00,0.00,N,3,0, 20250305,906,910,930,902,81400,74151112,00,0.00,N,3,0, 20250304,906,967,1156,906,1177302,1226548907,00,0.00,N,5,-51, 20250228,957,952,957,943,23247,22116963,00,0.00,N,2,2, diff --git a/021050/day/candle-day-250.csv b/021050/day/candle-day-250.csv index 1492b077d294..ec3a872febaa 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 +20250307,1308,1280,1325,1271,422240,552044565,00,0.00,N,2,27, +20250306,1281,1295,1309,1281,313363,405360438,00,0.00,N,5,-8, 20250305,1289,1263,1290,1242,172337,218909271,00,0.00,N,2,47, 20250304,1242,1260,1260,1241,184233,229723568,00,0.00,N,5,-18, 20250228,1260,1293,1293,1246,380471,478143954,00,0.00,N,5,-30, diff --git a/021080/day/candle-day-250.csv b/021080/day/candle-day-250.csv index 104cc2271225..13b8c7324640 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 +20250307,2135,2160,2205,2095,344510,736112459,00,0.00,N,5,-45, +20250306,2180,2160,2260,2150,648329,1430837156,00,0.00,N,2,25, 20250305,2155,2085,2155,2085,165107,350860048,00,0.00,N,2,65, 20250304,2090,2145,2145,2080,177613,373050673,00,0.00,N,5,-65, 20250228,2155,2165,2185,2140,201558,435696650,00,0.00,N,5,-35, diff --git a/021240/day/candle-day-250.csv b/021240/day/candle-day-250.csv index 0ff4e87d6282..392af9de89a1 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 +20250307,80200,82900,83400,80000,114579,9281498050,00,0.00,N,5,-2700, +20250306,82900,81700,83200,80300,156126,12781610050,00,0.00,N,2,1500, 20250305,81400,87700,89000,81100,290747,24425215800,00,0.00,N,5,-4600, 20250304,86000,78000,86000,78000,239098,19741351300,00,0.00,N,2,5000, 20250228,81000,84400,84500,80100,400133,32395727300,00,0.00,N,5,-2200, diff --git a/021320/day/candle-day-250.csv b/021320/day/candle-day-250.csv index 9f62094a1116..aa5481c547bd 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 +20250307,3995,4000,4100,3970,11420,46267243,00,0.00,N,5,-15, +20250306,4010,4020,4050,3980,5447,21810730,00,0.00,N,5,-10, 20250305,4020,3915,4145,3915,6475,25795276,00,0.00,N,2,105, 20250304,3915,3925,4040,3900,6512,25648760,00,0.00,N,5,-40, 20250228,3955,4065,4075,3955,11757,47226780,00,0.00,N,5,-110, diff --git a/021650/day/candle-day-250.csv b/021650/day/candle-day-250.csv index 21cb10d5871e..d7d86a1ebc4f 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 +20250307,2255,2220,2260,2190,6510,14610130,00,0.00,N,2,40, +20250306,2215,2195,2230,2195,2518,5567145,00,0.00,N,3,0, 20250305,2215,2205,2230,2185,3470,7630002,00,0.00,N,2,10, 20250304,2205,2230,2265,2160,6709,14940150,00,0.00,N,5,-25, 20250228,2230,2265,2265,2190,11298,24874610,00,0.00,N,5,-25, diff --git a/021820/day/candle-day-250.csv b/021820/day/candle-day-250.csv index 796a692a8b8d..e16152de4ed4 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 +20250307,8140,8140,8140,7840,20418,161678860,00,0.00,N,3,0, +20250306,8140,7840,8140,7840,12436,98660130,00,0.00,N,2,230, 20250305,7910,8280,8280,7850,19905,157891060,00,0.00,N,2,120, 20250304,7790,7800,7950,7700,10417,81113560,00,0.00,N,5,-10, 20250228,7800,8070,8080,7790,17647,138785600,00,0.00,N,5,-280, diff --git a/021880/day/candle-day-250.csv b/021880/day/candle-day-250.csv index af80840620f9..765524b02a36 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 +20250307,235,235,239,231,295118,68976633,00,0.00,N,3,0, +20250306,235,236,240,233,266670,63179844,00,0.00,N,3,0, 20250305,235,235,240,233,113867,26771147,00,0.00,N,3,0, 20250304,235,241,241,234,203572,48226104,00,0.00,N,5,-6, 20250228,241,238,248,236,519498,125680166,00,0.00,N,2,3, diff --git a/022100/day/candle-day-250.csv b/022100/day/candle-day-250.csv index 7336331fdbfc..d6cf24a988c7 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 +20250307,25750,24000,26850,23800,11051746,286014205025,00,0.00,N,2,950, +20250306,24800,22600,25900,22450,12666163,316241287900,00,0.00,N,2,2600, 20250305,22200,21100,23350,20850,6976386,155680698125,00,0.00,N,2,1100, 20250304,21100,22500,22950,20850,3039270,65147447825,00,0.00,N,5,-2000, 20250228,23100,25050,25650,23100,6682135,157687943400,00,0.00,N,5,-2600, diff --git a/022220/day/candle-day-250.csv b/022220/day/candle-day-250.csv index 2f8b5046038b..7cea1f7e9e13 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 +20250307,915,921,929,909,114526,105032272,00,0.00,N,5,-4, +20250306,919,938,938,915,136821,125797192,00,0.00,N,5,-2, 20250305,921,930,964,920,166239,154184013,00,0.00,N,5,-9, 20250304,930,932,933,916,68496,63258217,00,0.00,N,5,-2, 20250228,932,935,947,931,52622,49227284,00,0.00,N,5,-12, diff --git a/023000/day/candle-day-250.csv b/023000/day/candle-day-250.csv index 55706642d525..b3a21f0d82d6 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 +20250307,2355,2335,2355,2330,875,2056674,00,0.00,N,3,0, +20250306,2355,2360,2365,2320,12460,29160252,00,0.00,N,2,5, 20250305,2350,2315,2370,2315,25838,60596396,00,0.00,N,2,15, 20250304,2335,2325,2350,2320,4807,11182094,00,0.00,N,2,10, 20250228,2325,2345,2375,2325,7283,16978275,00,0.00,N,5,-25, diff --git a/023150/day/candle-day-250.csv b/023150/day/candle-day-250.csv index 677c4ddfc84a..ce413b7671e0 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 +20250307,4985,5000,5040,4955,2476,12379112,00,0.00,N,5,-65, +20250306,5050,5040,5050,5000,1685,8472630,00,0.00,N,2,10, 20250305,5040,5080,5090,4980,8893,44463030,00,0.00,N,2,20, 20250304,5020,4980,5130,4900,6104,30662880,00,0.00,N,3,0, 20250228,5020,5060,5120,5000,5855,29449130,00,0.00,N,5,-40, diff --git a/023160/day/candle-day-250.csv b/023160/day/candle-day-250.csv index cce9aeace43e..e5ff6796e67a 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 +20250307,24500,23800,25000,23350,413465,10132025450,00,0.00,N,2,450, +20250306,24050,25700,25700,24050,589984,14614149150,00,0.00,N,5,-1200, 20250305,25250,25100,25750,23950,1392674,34863646950,00,0.00,N,2,200, 20250304,25050,24800,27000,24200,2283759,58925786600,00,0.00,N,2,1250, 20250228,23800,23050,24150,22750,720204,16963466100,00,0.00,N,2,350, diff --git a/023350/day/candle-day-250.csv b/023350/day/candle-day-250.csv index 3ae851119b30..4d4bc8f0b8b5 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 +20250307,5390,5510,5620,5350,75466,412175080,00,0.00,N,5,-210, +20250306,5600,5610,5620,5490,37218,207030215,00,0.00,N,2,70, 20250305,5530,5590,5590,5380,32468,178952880,00,0.00,N,2,170, 20250304,5360,5450,5480,5200,42804,228634440,00,0.00,N,5,-160, 20250228,5520,5500,5600,5430,51955,284849980,00,0.00,N,5,-30, diff --git a/023410/day/candle-day-250.csv b/023410/day/candle-day-250.csv index 68d586c56eed..e66704301f35 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 +20250307,3205,3195,3250,3185,66812,214700530,00,0.00,N,2,15, +20250306,3190,3210,3220,3185,57927,185637380,00,0.00,N,5,-10, 20250305,3200,3205,3225,3195,139848,448462678,00,0.00,N,5,-5, 20250304,3205,3195,3225,3180,115360,369086165,00,0.00,N,5,-25, 20250228,3230,3255,3270,3230,123436,400367540,00,0.00,N,5,-40, diff --git a/023440/day/candle-day-250.csv b/023440/day/candle-day-250.csv index 73a086f5b774..aac895138a65 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 +20250307,1910,1950,2010,1897,657838,1276696541,00,0.00,N,5,-100, +20250306,2010,2020,2140,1990,1084289,2222292900,00,0.00,N,3,0, 20250305,2010,1999,2020,1933,660548,1304392027,00,0.00,N,5,-5, 20250304,2015,1872,2055,1861,2653881,5255319590,00,0.00,N,2,157, 20250228,1858,1854,1915,1768,955381,1760703392,00,0.00,N,5,-21, diff --git a/023450/day/candle-day-250.csv b/023450/day/candle-day-250.csv index eb8f58bd8396..cf6b5d8532f2 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 +20250307,34250,34500,34550,34250,665,22926800,00,0.00,N,5,-250, +20250306,34500,34500,34500,34300,886,30540250,00,0.00,N,3,0, 20250305,34500,34250,34500,33950,1216,41662200,00,0.00,N,2,250, 20250304,34250,33900,34250,33900,810,27511200,00,0.00,N,2,350, 20250228,33900,34350,34350,31500,1775,59701450,00,0.00,N,5,-450, diff --git a/023460/day/candle-day-250.csv b/023460/day/candle-day-250.csv index ef7ee727ee8b..54f979c66699 100644 --- a/023460/day/candle-day-250.csv +++ b/023460/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,109,109,109,109,0,0,00,0.00,Y,3,0, +20250307,109,109,109,109,0,0,00,0.00,Y,3,0, +20250306,109,109,109,109,0,0,00,0.00,Y,0,0, +20250305,109,109,109,109,0,0,00,0.00,Y,0,0, 20250304,109,109,109,109,0,0,00,0.00,Y,0,0, 20250228,109,109,109,109,0,0,00,0.00,N,0,0, 20250227,109,109,109,109,0,0,00,0.00,N,0,0, diff --git a/023530/day/candle-day-250.csv b/023530/day/candle-day-250.csv index 81ad1d316c56..4bc84cd0901b 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 +20250307,67600,67000,68600,66500,107816,7326687400,00,0.00,N,2,300, +20250306,67300,66200,67500,65500,124688,8359016600,00,0.00,N,2,1400, 20250305,65900,63000,66400,62600,123997,8154811200,00,0.00,N,2,3400, 20250304,62500,63100,64200,62200,36835,2315584950,00,0.00,N,5,-600, 20250228,63100,64300,64300,62900,56961,3615316100,00,0.00,N,5,-1500, diff --git a/023590/day/candle-day-250.csv b/023590/day/candle-day-250.csv index 57a2dc8222d5..90e673f9ec1a 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 +20250307,21600,20800,21800,20750,141631,3045518250,00,0.00,N,2,650, +20250306,20950,20750,21100,20650,63469,1324614000,00,0.00,N,2,50, 20250305,20900,20550,21000,20500,85996,1785759600,00,0.00,N,2,350, 20250304,20550,20150,20850,20150,66197,1363904300,00,0.00,N,2,300, 20250228,20250,21000,21250,20250,101472,2100806700,00,0.00,N,5,-1000, diff --git a/023600/day/candle-day-250.csv b/023600/day/candle-day-250.csv index 0b87002b365e..e77b686ead94 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 +20250307,8100,8050,8110,7960,4291,34487590,00,0.00,N,2,10, +20250306,8090,8060,8120,8000,10532,84608815,00,0.00,N,2,30, 20250305,8060,8000,8060,7970,5124,41052900,00,0.00,N,2,40, 20250304,8020,8020,8020,7920,11409,90806160,00,0.00,N,3,0, 20250228,8020,8170,8170,8010,30230,243819150,00,0.00,N,5,-170, diff --git a/023760/day/candle-day-250.csv b/023760/day/candle-day-250.csv index 4658e408fc68..724a87339911 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 +20250307,556,557,559,554,49383,27486080,00,0.00,N,5,-1, +20250306,557,558,560,555,119872,66851371,00,0.00,N,5,-1, 20250305,558,558,560,556,62930,35099671,00,0.00,N,3,0, 20250304,558,562,564,554,79129,44145224,00,0.00,N,5,-4, 20250228,562,564,565,555,80955,45317948,00,0.00,N,5,-2, diff --git a/023770/day/candle-day-250.csv b/023770/day/candle-day-250.csv index ba7e957326fd..cf7b570aa353 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 +20250307,3660,3765,3945,3660,30643,114003930,00,0.00,N,5,-105, +20250306,3765,3810,4000,3700,19181,72299235,00,0.00,N,5,-10, 20250305,3775,3810,3895,3705,7442,27985560,00,0.00,N,5,-35, 20250304,3810,3930,3930,3750,31227,119434942,00,0.00,N,5,-145, 20250228,3955,3935,4005,3825,43584,171541810,00,0.00,N,2,20, diff --git a/023790/day/candle-day-250.csv b/023790/day/candle-day-250.csv index c3222f81eece..8dcf3c11e3cb 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 +20250307,1213,1200,1214,1185,48282,57890676,00,0.00,N,2,4, +20250306,1209,1209,1278,1205,75345,91462231,00,0.00,N,5,-8, 20250305,1217,1236,1236,1205,7829,9508804,00,0.00,N,5,-3, 20250304,1220,1229,1237,1190,19557,23495302,00,0.00,N,5,-9, 20250228,1229,1223,1255,1186,13471,16295233,00,0.00,N,2,6, diff --git a/023800/day/candle-day-250.csv b/023800/day/candle-day-250.csv index 0fd616b3372f..f0d44e516133 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 +20250307,5860,5890,5940,5840,14984,87794130,00,0.00,N,5,-40, +20250306,5900,5980,6040,5880,16839,99687670,00,0.00,N,5,-70, 20250305,5970,5920,6000,5820,25438,150670250,00,0.00,N,2,80, 20250304,5890,5900,5920,5830,23222,136372170,00,0.00,N,5,-10, 20250228,5900,6050,6090,5810,67078,394889580,00,0.00,N,5,-150, diff --git a/023810/day/candle-day-250.csv b/023810/day/candle-day-250.csv index 4ca66975eebc..a8c549fe77a3 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 +20250307,5860,5820,5880,5800,3820,22324700,00,0.00,N,5,-20, +20250306,5880,5830,5970,5800,7711,45175075,00,0.00,N,3,0, 20250305,5880,5820,5880,5810,5524,32351070,00,0.00,N,2,60, 20250304,5820,5890,5920,5810,4285,25094010,00,0.00,N,5,-100, 20250228,5920,5920,6040,5840,8748,51434020,00,0.00,N,5,-60, diff --git a/023900/day/candle-day-250.csv b/023900/day/candle-day-250.csv index bd98f7b29ce3..fca1a03694ef 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 +20250307,9090,9050,9160,9010,3452,31262200,00,0.00,N,3,0, +20250306,9090,9100,9130,9080,2218,20172550,00,0.00,N,5,-10, 20250305,9100,8950,9130,8950,6424,58025840,00,0.00,N,2,60, 20250304,9040,8970,9070,8960,3968,35672640,00,0.00,N,5,-10, 20250228,9050,9030,9100,8980,8015,72387250,00,0.00,N,5,-70, diff --git a/023910/day/candle-day-250.csv b/023910/day/candle-day-250.csv index 8d99af6845f5..699b5215e1b1 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 +20250307,25350,25500,25500,25200,10291,260800400,00,0.00,N,5,-150, +20250306,25500,25900,25900,25200,14867,378587175,00,0.00,N,5,-100, 20250305,25600,25200,25800,25200,11370,290200525,00,0.00,N,5,-50, 20250304,25650,25700,26050,25500,4796,123054750,00,0.00,N,2,50, 20250228,25600,25750,25750,25550,4499,115293800,00,0.00,N,5,-150, diff --git a/023960/day/candle-day-250.csv b/023960/day/candle-day-250.csv index cc2cca5e2adf..f2b3748d4517 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 +20250307,1287,1322,1322,1287,106973,139012029,00,0.00,N,5,-35, +20250306,1322,1370,1370,1315,55954,74513821,00,0.00,N,5,-20, 20250305,1342,1273,1349,1273,138806,183227140,00,0.00,N,2,67, 20250304,1275,1305,1307,1225,131788,169143190,00,0.00,N,5,-30, 20250228,1305,1323,1338,1292,108814,142029909,00,0.00,N,5,-41, diff --git a/024060/day/candle-day-250.csv b/024060/day/candle-day-250.csv index 80902a6d8a52..e883fed0e74f 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 +20250307,11350,11130,11520,11020,128756,1456018770,00,0.00,N,2,70, +20250306,11280,11450,11490,11000,117554,1328056025,00,0.00,N,5,-220, 20250305,11500,11130,11830,11130,231680,2666785790,00,0.00,N,2,260, 20250304,11240,11030,11510,11030,115891,1303882125,00,0.00,N,5,-60, 20250228,11300,11590,11610,11150,197449,2240433880,00,0.00,N,5,-250, diff --git a/024070/day/candle-day-250.csv b/024070/day/candle-day-250.csv index 5da8a3c319db..449d886760eb 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 +20250307,1845,1853,1864,1840,9251,17102081,00,0.00,N,5,-18, +20250306,1863,1867,1884,1862,7653,14286345,00,0.00,N,5,-23, 20250305,1886,1872,1889,1872,1730,3265923,00,0.00,N,2,14, 20250304,1872,1869,1890,1812,11357,20898439,00,0.00,N,3,0, 20250228,1872,1869,1890,1869,2907,5449905,00,0.00,N,5,-17, diff --git a/024090/day/candle-day-250.csv b/024090/day/candle-day-250.csv index 35476b654f0b..debe3b60a20c 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 +20250307,11540,11550,11630,11530,2787,32199370,00,0.00,N,5,-10, +20250306,11550,11630,11690,11550,5118,59484430,00,0.00,N,5,-60, 20250305,11610,11630,11680,11520,4410,51272440,00,0.00,N,2,30, 20250304,11580,11590,11590,11530,859,9933350,00,0.00,N,2,10, 20250228,11570,11650,11650,11530,1860,21533390,00,0.00,N,5,-90, diff --git a/024110/day/candle-day-250.csv b/024110/day/candle-day-250.csv index c4471fde4acc..25fc54d9a2c9 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 +20250307,15500,15460,15620,15360,1072788,16669914045,00,0.00,N,2,10, +20250306,15490,15380,15500,15280,1034278,15924153620,00,0.00,N,2,150, 20250305,15340,15540,15600,15250,1158351,17805207200,00,0.00,N,5,-140, 20250304,15480,15610,15870,15470,1513662,23640227105,00,0.00,N,5,-110, 20250228,15590,15640,15720,15500,1984578,30917456110,00,0.00,N,5,-30, diff --git a/024120/day/candle-day-250.csv b/024120/day/candle-day-250.csv index 9d61af135f58..43888c64912c 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 +20250307,3120,3135,3150,3100,34050,106271185,00,0.00,N,5,-30, +20250306,3150,3260,3260,3130,77718,246436399,00,0.00,N,5,-90, 20250305,3240,3195,3260,3180,48940,157491536,00,0.00,N,2,30, 20250304,3210,3305,3310,3175,97562,313194967,00,0.00,N,5,-125, 20250228,3335,3355,3450,3325,122570,412385285,00,0.00,N,5,-65, diff --git a/024720/day/candle-day-250.csv b/024720/day/candle-day-250.csv index 9e41d76524ca..cdd72123c82c 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 +20250307,7090,7200,7250,7060,49028,350958000,00,0.00,N,5,-110, +20250306,7200,7200,7280,7150,50623,365127760,00,0.00,N,2,60, 20250305,7140,7010,7140,7010,36191,256434080,00,0.00,N,2,70, 20250304,7070,7080,7110,7000,26359,185824000,00,0.00,N,5,-10, 20250228,7080,7200,7230,7000,69756,493125700,00,0.00,N,5,-170, diff --git a/024740/day/candle-day-250.csv b/024740/day/candle-day-250.csv index 5728dd82a144..f88a6c7823bc 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 +20250307,2470,2530,2555,2435,4996644,12473112780,00,0.00,N,5,-130, +20250306,2600,2590,2715,2520,14142670,36890277313,00,0.00,N,2,30, 20250305,2570,2750,2800,2485,32909902,87049551755,00,0.00,N,2,5, 20250304,2565,2040,2565,1992,23122056,54522507599,00,0.00,N,1,589, 20250228,1976,2045,2045,1970,596570,1190703456,00,0.00,N,5,-64, diff --git a/024800/day/candle-day-250.csv b/024800/day/candle-day-250.csv index 451b6f7249a2..594f331e805b 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 +20250307,1853,1880,1890,1850,28760,53481629,00,0.00,N,5,-36, +20250306,1889,1885,1899,1885,15219,28774007,00,0.00,N,2,2, 20250305,1887,1860,1900,1851,9799,18350327,00,0.00,N,2,26, 20250304,1861,1866,1894,1861,17891,33512062,00,0.00,N,5,-33, 20250228,1894,1915,1915,1879,21731,41026835,00,0.00,N,5,-21, diff --git a/024810/day/candle-day-250.csv b/024810/day/candle-day-250.csv index 86d9cfaa6a1e..1bb160a1793c 100644 --- a/024810/day/candle-day-250.csv +++ b/024810/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,899,899,899,899,0,0,00,0.00,Y,3,0, +20250307,899,899,899,899,0,0,00,0.00,Y,3,0, +20250306,899,899,899,899,0,0,00,0.00,Y,0,0, +20250305,899,899,899,899,0,0,00,0.00,Y,0,0, 20250304,899,899,899,899,0,0,00,0.00,Y,0,0, 20250228,899,899,899,899,0,0,00,0.00,N,0,0, 20250227,899,899,899,899,0,0,00,0.00,N,0,0, diff --git a/024830/day/candle-day-250.csv b/024830/day/candle-day-250.csv index affe1107cc0c..90df5fd358a7 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 +20250307,7500,7900,8090,7360,62782,477689130,00,0.00,N,5,-450, +20250306,7950,8020,8060,7800,40365,319201635,00,0.00,N,5,-70, 20250305,8020,7670,8110,7650,47891,378443440,00,0.00,N,2,350, 20250304,7670,8030,8150,7470,71500,546805610,00,0.00,N,5,-360, 20250228,8030,8150,8400,7830,78257,626935330,00,0.00,N,5,-370, diff --git a/024840/day/candle-day-250.csv b/024840/day/candle-day-250.csv index 68baecb34dfc..6683ea2c6f3f 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 +20250307,2060,2050,2125,2020,523003,1084825719,00,0.00,N,3,0, +20250306,2060,2135,2160,2050,702269,1486658972,00,0.00,N,5,-35, 20250305,2095,2060,2135,2020,950620,1974431242,00,0.00,N,2,106, 20250304,1989,2005,2035,1970,516279,1043034627,00,0.00,N,5,-46, 20250228,2035,2060,2080,2010,767844,1565733830,00,0.00,N,5,-85, diff --git a/024850/day/candle-day-250.csv b/024850/day/candle-day-250.csv index c8c08472186b..967646233833 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 +20250307,2615,2615,2685,2440,330708,863821433,00,0.00,N,5,-5, +20250306,2620,2705,2755,2570,622983,1635916665,00,0.00,N,5,-90, 20250305,2710,2735,2805,2650,657129,1783020950,00,0.00,N,5,-20, 20250304,2730,2815,2855,2685,631997,1728972586,00,0.00,N,5,-85, 20250228,2815,2915,2930,2780,707748,2001937980,00,0.00,N,5,-90, diff --git a/024880/day/candle-day-250.csv b/024880/day/candle-day-250.csv index 9f43747883bd..c351b172f5f0 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 +20250307,4330,4295,4415,4230,46235,200073505,00,0.00,N,2,50, +20250306,4280,4310,4385,4260,84201,362877438,00,0.00,N,5,-10, 20250305,4290,4150,4305,4145,69150,290542473,00,0.00,N,2,125, 20250304,4165,4055,4235,4055,36876,153265893,00,0.00,N,2,50, 20250228,4115,4180,4185,4085,61721,254214630,00,0.00,N,5,-70, diff --git a/024890/day/candle-day-250.csv b/024890/day/candle-day-250.csv index bd389749e702..b7a17dcd0493 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 +20250307,969,968,974,963,32916,31780988,00,0.00,N,2,2, +20250306,967,967,1028,966,62542,61486132,00,0.00,N,5,-1, 20250305,968,966,976,962,25238,24362849,00,0.00,N,2,2, 20250304,966,963,1000,963,48811,47663906,00,0.00,N,5,-1, 20250228,967,973,997,963,73274,70934492,00,0.00,N,5,-14, diff --git a/024900/day/candle-day-250.csv b/024900/day/candle-day-250.csv index b661431d25e0..5b6b4c027bf9 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 +20250307,2790,2750,2850,2730,62354,173079197,00,0.00,N,2,30, +20250306,2760,2800,2855,2760,72545,203595307,00,0.00,N,5,-25, 20250305,2785,2660,2795,2660,63891,175768795,00,0.00,N,2,115, 20250304,2670,2750,2760,2645,86703,233860734,00,0.00,N,5,-95, 20250228,2765,2820,2855,2700,82100,229991010,00,0.00,N,5,-55, diff --git a/024910/day/candle-day-250.csv b/024910/day/candle-day-250.csv index 8d7d0a2002ae..7794904cf0d7 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 +20250307,1780,1781,1799,1761,39962,70977094,00,0.00,N,2,2, +20250306,1778,1833,1833,1714,196782,348243028,00,0.00,N,5,-46, 20250305,1824,1781,1830,1781,30870,56009024,00,0.00,N,2,14, 20250304,1810,1847,1865,1716,120982,219630435,00,0.00,N,5,-37, 20250228,1847,1883,1883,1847,107748,200217335,00,0.00,N,5,-36, diff --git a/024940/day/candle-day-250.csv b/024940/day/candle-day-250.csv index 219234d99679..367b7c52e6c8 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 +20250307,6470,6630,6910,6420,263040,1759947910,00,0.00,N,5,-160, +20250306,6630,6750,6750,6480,96634,632804425,00,0.00,N,5,-20, 20250305,6650,6560,6650,6420,176503,1154888185,00,0.00,N,2,180, 20250304,6470,6710,6710,6410,268414,1751281310,00,0.00,N,5,-280, 20250228,6750,7120,7230,6410,826254,5536133740,00,0.00,N,5,-500, diff --git a/024950/day/candle-day-250.csv b/024950/day/candle-day-250.csv index 9140e71be407..efedf25b1998 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 +20250307,4200,4130,4205,4105,16567,69102090,00,0.00,N,2,65, +20250306,4135,4125,4210,4120,12859,53297948,00,0.00,N,5,-15, 20250305,4150,4065,4225,4065,11549,47806350,00,0.00,N,2,60, 20250304,4090,4085,4115,4020,25238,102474275,00,0.00,N,5,-40, 20250228,4130,4190,4285,4130,19182,79972765,00,0.00,N,5,-85, diff --git a/025000/day/candle-day-250.csv b/025000/day/candle-day-250.csv index 77d8fbe9cf6f..63cc20e3c8f1 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 +20250307,44500,43800,44550,43800,2101,93213725,00,0.00,N,2,500, +20250306,44000,44000,44450,44000,1422,62816275,00,0.00,N,3,0, 20250305,44000,43800,44250,43700,1963,86088600,00,0.00,N,2,200, 20250304,43800,44400,44400,43700,3520,154798475,00,0.00,N,5,-300, 20250228,44100,44450,44450,43850,3353,147644050,00,0.00,N,5,-450, diff --git a/025320/day/candle-day-250.csv b/025320/day/candle-day-250.csv index aa3a7244d119..5edb15be5654 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 +20250307,5870,4920,6280,4920,24452035,144688211351,00,0.00,N,2,1010, +20250306,4860,5100,5100,4860,874208,4303055924,00,0.00,N,5,-190, 20250305,5050,4800,5080,4730,1238517,6074434673,00,0.00,N,2,240, 20250304,4810,4905,4995,4790,1274868,6165045822,00,0.00,N,5,-200, 20250228,5010,5130,5200,4975,2482291,12509349160,00,0.00,N,5,-220, diff --git a/025440/day/candle-day-250.csv b/025440/day/candle-day-250.csv index 3b64dfbed147..5426b6ded206 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 +20250307,717,711,722,706,730208,520786806,00,0.00,N,5,-8, +20250306,725,804,808,725,4705062,3589784484,00,0.00,N,5,-246, 20250305,971,976,996,963,60450,58953409,00,0.00,N,5,-13, 20250304,984,984,992,976,53029,52255579,00,0.00,N,3,0, 20250228,984,979,998,961,70043,68246643,00,0.00,N,5,-7, diff --git a/025530/day/candle-day-250.csv b/025530/day/candle-day-250.csv index 520b348eb663..eba14b4b57f6 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 +20250307,3070,3070,3080,3020,6256,19136752,00,0.00,N,3,0, +20250306,3070,3055,3075,3040,4442,13578086,00,0.00,N,2,15, 20250305,3055,3040,3070,3030,9777,29859980,00,0.00,N,2,5, 20250304,3050,3040,3065,3005,7826,23794495,00,0.00,N,2,10, 20250228,3040,3095,3095,3035,17322,52929835,00,0.00,N,5,-60, diff --git a/025540/day/candle-day-250.csv b/025540/day/candle-day-250.csv index 169fb00a7799..f8d74f938918 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 +20250307,68600,71200,71200,68000,50021,3446182900,00,0.00,N,5,-2600, +20250306,71200,74000,74900,70900,51562,3734032450,00,0.00,N,5,-100, 20250305,71300,71200,72000,70300,37899,2693062900,00,0.00,N,2,300, 20250304,71000,71600,72200,70700,26383,1878985200,00,0.00,N,5,-1200, 20250228,72200,73400,73400,71700,39086,2825297700,00,0.00,N,5,-1700, diff --git a/025550/day/candle-day-250.csv b/025550/day/candle-day-250.csv index 97e95874f7f3..2adf5c901b00 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 +20250307,3555,3610,3655,3480,247620,882582070,00,0.00,N,5,-90, +20250306,3645,3730,3785,3620,153496,564761835,00,0.00,N,5,-90, 20250305,3735,3440,3805,3440,430409,1579480285,00,0.00,N,2,260, 20250304,3475,3575,3580,3470,218094,765819027,00,0.00,N,5,-150, 20250228,3625,3735,3735,3585,163579,593398180,00,0.00,N,5,-135, diff --git a/025560/day/candle-day-250.csv b/025560/day/candle-day-250.csv index 480fb5ed72c4..d2693a0dcc9e 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 +20250307,781,790,797,781,369042,291152210,00,0.00,N,5,-9, +20250306,790,787,800,787,258410,205037680,00,0.00,N,5,-2, 20250305,792,780,794,780,206101,162102317,00,0.00,N,2,12, 20250304,780,788,793,773,487428,380294309,00,0.00,N,5,-9, 20250228,789,801,810,788,580917,461355078,00,0.00,N,5,-17, diff --git a/025620/day/candle-day-250.csv b/025620/day/candle-day-250.csv index ad0ffff6aa00..943417277247 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 +20250307,3800,3845,3845,3750,5274,20063130,00,0.00,N,5,-45, +20250306,3845,3920,3925,3830,5902,22824995,00,0.00,N,5,-55, 20250305,3900,3915,3940,3850,6517,25447320,00,0.00,N,5,-15, 20250304,3915,3910,3955,3845,4412,17232270,00,0.00,N,2,25, 20250228,3890,3940,3955,3885,2861,11188235,00,0.00,N,5,-65, diff --git a/025750/day/candle-day-250.csv b/025750/day/candle-day-250.csv index cf97f95e36c8..c94e8f645c18 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 +20250307,837,851,876,801,815413,687558622,00,0.00,N,5,-36, +20250306,873,874,905,857,557804,486926040,00,0.00,N,2,6, 20250305,867,848,876,830,416201,359777186,00,0.00,N,2,19, 20250304,848,889,891,742,1391703,1147502365,00,0.00,N,5,-52, 20250228,900,931,944,899,1005739,920722815,00,0.00,N,5,-50, diff --git a/025770/day/candle-day-250.csv b/025770/day/candle-day-250.csv index b700bc14af28..782e19b1241c 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 +20250307,7650,7680,7680,7550,14645,111398220,00,0.00,N,2,10, +20250306,7640,7650,7700,7620,12105,92533095,00,0.00,N,5,-10, 20250305,7650,7610,7750,7610,22637,173472810,00,0.00,N,5,-100, 20250304,7750,7610,7880,7610,16452,127552590,00,0.00,N,2,50, 20250228,7700,7720,7820,7610,25556,197306550,00,0.00,N,5,-90, diff --git a/025820/day/candle-day-250.csv b/025820/day/candle-day-250.csv index 027867086efc..30f42271c190 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 +20250307,4870,4730,4975,4690,3759555,18337726609,00,0.00,N,2,190, +20250306,4680,4785,4885,4650,2259078,10810189147,00,0.00,N,2,10, 20250305,4670,4610,4700,4535,747603,3451529021,00,0.00,N,2,10, 20250304,4660,4450,4660,4450,473252,2164774541,00,0.00,N,2,90, 20250228,4570,4450,4595,4420,553768,2483353695,00,0.00,N,2,20, diff --git a/025860/day/candle-day-250.csv b/025860/day/candle-day-250.csv index 3c6c3d24cae5..35be5e701973 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 +20250307,6520,6540,6590,6500,50194,327354960,00,0.00,N,5,-30, +20250306,6550,6550,6600,6490,55547,363672050,00,0.00,N,2,20, 20250305,6530,6360,6560,6360,50070,323458875,00,0.00,N,2,150, 20250304,6380,6420,6470,6330,47767,305196150,00,0.00,N,5,-50, 20250228,6430,6520,6550,6420,85963,556315360,00,0.00,N,5,-140, diff --git a/025870/day/candle-day-250.csv b/025870/day/candle-day-250.csv index 14cc7e0be974..107c050c06b5 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 +20250307,6040,6020,6090,5920,7770,46558800,00,0.00,N,5,-20, +20250306,6060,5960,6310,5960,4162,25282015,00,0.00,N,2,100, 20250305,5960,5910,6090,5910,6756,40366660,00,0.00,N,3,0, 20250304,5960,5940,6030,5910,7347,43764365,00,0.00,N,5,-10, 20250228,5970,6020,6280,5950,8912,53676010,00,0.00,N,5,-60, diff --git a/025880/day/candle-day-250.csv b/025880/day/candle-day-250.csv index 70372759d496..f43d106a0d39 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 +20250307,2700,2730,2770,2670,106359,289112832,00,0.00,N,5,-30, +20250306,2730,2750,2790,2710,130006,357725745,00,0.00,N,5,-15, 20250305,2745,2690,2780,2690,130634,356141489,00,0.00,N,2,60, 20250304,2685,2655,2720,2635,122078,327553831,00,0.00,N,2,35, 20250228,2650,2730,2770,2645,332576,893685670,00,0.00,N,5,-105, diff --git a/025890/day/candle-day-250.csv b/025890/day/candle-day-250.csv index b1d8d3e4562b..1512b64d8306 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 +20250307,1759,1766,1784,1759,5547,9798029,00,0.00,N,5,-12, +20250306,1771,1768,1781,1762,8874,15709451,00,0.00,N,2,9, 20250305,1762,1755,1765,1734,15857,27839294,00,0.00,N,2,7, 20250304,1755,1759,1759,1748,6671,11694125,00,0.00,N,5,-4, 20250228,1759,1783,1783,1756,12161,21513191,00,0.00,N,5,-24, diff --git a/025900/day/candle-day-250.csv b/025900/day/candle-day-250.csv index faa445cb4ee8..85ac34bb3eb9 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 +20250307,9840,9890,10100,9740,272950,2710919015,00,0.00,N,5,-130, +20250306,9970,10830,11050,9970,522503,5419792325,00,0.00,N,5,-730, 20250305,10700,10630,11150,10530,513829,5587030620,00,0.00,N,2,170, 20250304,10530,10900,11000,10390,400659,4229625450,00,0.00,N,5,-540, 20250228,11070,11490,11740,11040,448865,5109982070,00,0.00,N,5,-550, diff --git a/025950/day/candle-day-250.csv b/025950/day/candle-day-250.csv index 5b9d00c1b91c..d52ebcea2573 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 +20250307,51600,56500,57500,47000,964800,49590614575,00,0.00,N,5,-5500, +20250306,57100,52800,57100,52700,461565,25812690600,00,0.00,N,2,3800, 20250305,53300,50400,54500,49900,359406,19009010900,00,0.00,N,2,2900, 20250304,50400,51500,51700,49850,143340,7268100675,00,0.00,N,5,-100, 20250228,50500,49350,52400,49350,238367,12124301550,00,0.00,N,2,500, diff --git a/025980/day/candle-day-250.csv b/025980/day/candle-day-250.csv index 2422fb567381..66d72d208f53 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 +20250307,5970,6070,6100,5920,563893,3395659215,00,0.00,N,5,-130, +20250306,6100,6080,6160,6040,522404,3184411965,00,0.00,N,2,50, 20250305,6050,5850,6160,5770,1027807,6176606555,00,0.00,N,2,240, 20250304,5810,5830,5960,5700,455504,2660818190,00,0.00,N,5,-100, 20250228,5910,6030,6090,5870,908125,5410772710,00,0.00,N,5,-210, diff --git a/026040/day/candle-day-250.csv b/026040/day/candle-day-250.csv index 7c1667e8b467..404f28c372bf 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 +20250307,1913,1916,1938,1854,9880,18817200,00,0.00,N,5,-25, +20250306,1938,1948,1960,1850,6733,13046103,00,0.00,N,5,-10, 20250305,1948,1868,1956,1868,10875,20811866,00,0.00,N,2,65, 20250304,1883,1896,1896,1819,24751,45791713,00,0.00,N,5,-13, 20250228,1896,1930,1964,1883,58921,112664751,00,0.00,N,5,-68, diff --git a/026150/day/candle-day-250.csv b/026150/day/candle-day-250.csv index bde3869b8313..c25b72ad1bbe 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 +20250307,6820,6710,6950,6700,94563,645464180,00,0.00,N,2,10, +20250306,6810,6700,6910,6550,145997,989808720,00,0.00,N,2,210, 20250305,6600,6350,6630,6345,36390,236438330,00,0.00,N,2,250, 20250304,6350,6490,6490,6300,46785,297974770,00,0.00,N,5,-150, 20250228,6500,6530,6620,6450,62726,408949250,00,0.00,N,5,-130, diff --git a/026890/day/candle-day-250.csv b/026890/day/candle-day-250.csv index c8393d8eded8..662d1765ac22 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 +20250307,7310,7530,7530,7280,59952,442312125,00,0.00,N,5,-90, +20250306,7400,7790,7830,7400,68123,513956065,00,0.00,N,5,-390, 20250305,7790,7550,7850,7550,80574,620489530,00,0.00,N,2,220, 20250304,7570,7690,7930,7220,109017,822485930,00,0.00,N,5,-310, 20250228,7880,8210,8210,7690,130958,1034015360,00,0.00,N,5,-340, diff --git a/026910/day/candle-day-250.csv b/026910/day/candle-day-250.csv index 1a1dd7247375..40aed04e55e6 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 +20250307,1920,1915,1985,1910,19183,37324424,00,0.00,N,2,5, +20250306,1915,1898,1926,1890,9306,17807751,00,0.00,N,2,17, 20250305,1898,1879,1917,1873,8192,15385993,00,0.00,N,2,19, 20250304,1879,1912,1912,1875,11671,22087403,00,0.00,N,5,-33, 20250228,1912,1912,1912,1902,11450,21870356,00,0.00,N,3,0, diff --git a/026940/day/candle-day-250.csv b/026940/day/candle-day-250.csv index bf5ebf4f6d0d..64bdf771142c 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 +20250307,2555,2540,2695,2510,603438,1579219388,00,0.00,N,2,10, +20250306,2545,2565,2590,2530,145243,371358325,00,0.00,N,5,-25, 20250305,2570,2385,2680,2385,975584,2518474067,00,0.00,N,2,160, 20250304,2410,2450,2465,2320,107886,259971192,00,0.00,N,5,-65, 20250228,2475,2495,2510,2435,113011,278856225,00,0.00,N,5,-50, diff --git a/026960/day/candle-day-250.csv b/026960/day/candle-day-250.csv index aafcbfd8fe3b..9c34a6291db4 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 +20250307,25050,26000,26250,25000,121453,3103381800,00,0.00,N,5,-950, +20250306,26000,25200,26150,24550,134368,3438442550,00,0.00,N,2,800, 20250305,25200,24750,25650,24550,156050,3937837375,00,0.00,N,2,500, 20250304,24700,24150,24750,23650,128240,3131449800,00,0.00,N,2,1200, 20250228,23500,24150,24150,23500,122057,2892407600,00,0.00,N,5,-800, diff --git a/027040/day/candle-day-250.csv b/027040/day/candle-day-250.csv index e0e37f938d5d..e11435185e0a 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 +20250307,230,239,241,227,486320,113179952,00,0.00,N,5,-11, +20250306,241,239,250,227,515518,120784497,00,0.00,N,2,2, 20250305,239,246,253,236,532315,128572401,00,0.00,N,5,-7, 20250304,246,247,253,230,681062,165310873,00,0.00,N,5,-1, 20250228,247,248,272,241,2995909,763656675,00,0.00,N,3,0, diff --git a/027050/day/candle-day-250.csv b/027050/day/candle-day-250.csv index bd3bad4e7664..30dd1413e922 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 +20250307,2445,2420,2490,2410,195883,479524207,00,0.00,N,5,-5, +20250306,2450,2420,2487,2420,202089,496041824,00,0.00,N,2,30, 20250305,2420,2405,2460,2385,177298,428070163,00,0.00,N,2,15, 20250304,2405,2470,2495,2380,258630,624317427,00,0.00,N,5,-95, 20250228,2500,2470,2620,2470,1455036,3697663260,00,0.00,N,5,-10, diff --git a/027360/day/candle-day-250.csv b/027360/day/candle-day-250.csv index 9c4a231884b0..0d5f8f00606c 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 +20250307,2175,2240,2275,2145,851754,1873566659,00,0.00,N,5,-100, +20250306,2275,2295,2320,2275,233936,536337381,00,0.00,N,5,-20, 20250305,2295,2255,2295,2235,387503,878850440,00,0.00,N,2,45, 20250304,2250,2305,2310,2245,532971,1208755687,00,0.00,N,5,-80, 20250228,2330,2380,2400,2325,535872,1257628255,00,0.00,N,5,-80, diff --git a/027410/day/candle-day-250.csv b/027410/day/candle-day-250.csv index 8d93f5750b41..c19f46a15beb 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 +20250307,3400,3360,3415,3325,82661,279554385,00,0.00,N,2,35, +20250306,3365,3370,3395,3345,82797,279223980,00,0.00,N,5,-5, 20250305,3370,3340,3400,3340,74148,249266171,00,0.00,N,2,20, 20250304,3350,3405,3410,3335,87011,291752139,00,0.00,N,5,-55, 20250228,3405,3500,3500,3365,102494,348339105,00,0.00,N,5,-95, diff --git a/027580/day/candle-day-250.csv b/027580/day/candle-day-250.csv index d1459d11ba80..da76499d5876 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 +20250307,1217,1227,1239,1203,371309,452733628,00,0.00,N,5,-19, +20250306,1236,1241,1259,1227,305392,378387177,00,0.00,N,5,-9, 20250305,1245,1223,1260,1222,331301,412322869,00,0.00,N,2,2, 20250304,1243,1269,1277,1230,333883,415706034,00,0.00,N,5,-25, 20250228,1268,1298,1343,1265,854792,1098361238,00,0.00,N,3,0, diff --git a/027710/day/candle-day-250.csv b/027710/day/candle-day-250.csv index 2f1db2d2be85..0e7452a1c54e 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 +20250307,1254,1256,1269,1245,259771,326699788,00,0.00,N,5,-2, +20250306,1256,1248,1266,1241,475617,596737346,00,0.00,N,2,8, 20250305,1248,1245,1260,1229,392665,489642158,00,0.00,N,5,-2, 20250304,1250,1216,1250,1182,600497,736940888,00,0.00,N,2,61, 20250228,1189,1211,1211,1187,211292,252274164,00,0.00,N,5,-22, diff --git a/027740/day/candle-day-250.csv b/027740/day/candle-day-250.csv index ea7bbf761241..912ec3edfa1d 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 +20250307,865,863,870,847,80368,69147657,00,0.00,N,2,12, +20250306,853,875,875,852,40037,34316018,00,0.00,N,5,-2, 20250305,855,841,855,841,62858,53329704,00,0.00,N,2,6, 20250304,849,850,910,846,314044,275428871,00,0.00,N,5,-9, 20250228,858,867,867,854,99112,85254503,00,0.00,N,5,-6, diff --git a/027830/day/candle-day-250.csv b/027830/day/candle-day-250.csv index a4d7f6c44bbb..cacc6bf8cbc4 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 +20250307,1820,1881,1916,1720,798061,1471705216,00,0.00,N,5,-86, +20250306,1906,1897,1913,1870,407193,770139157,00,0.00,N,2,21, 20250305,1885,1793,1890,1793,584958,1090503078,00,0.00,N,2,84, 20250304,1801,1853,1853,1785,409147,738924834,00,0.00,N,5,-52, 20250228,1853,1848,1876,1834,495996,919062481,00,0.00,N,5,-19, diff --git a/027970/day/candle-day-250.csv b/027970/day/candle-day-250.csv index 853db8c3fc02..a98e70ce0316 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 +20250307,811,806,815,803,76318,61719684,00,0.00,N,5,-2, +20250306,813,817,823,811,38414,31250655,00,0.00,N,2,1, 20250305,812,806,820,806,45320,36859278,00,0.00,N,5,-1, 20250304,813,820,823,812,37361,30473107,00,0.00,N,5,-8, 20250228,821,825,827,816,30276,24799781,00,0.00,N,5,-4, diff --git a/028050/day/candle-day-250.csv b/028050/day/candle-day-250.csv index a476ff4684cf..b16df25ddbb9 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 +20250307,18440,18460,18840,18260,1983036,36575238340,00,0.00,N,5,-280, +20250306,18720,17890,18840,17580,3613044,66812998824,00,0.00,N,2,1020, 20250305,17700,16800,17840,16800,2290404,40070778580,00,0.00,N,2,830, 20250304,16870,16380,17240,16380,2381924,40374109950,00,0.00,N,2,490, 20250228,16380,17580,17600,16380,18276555,302872969160,00,0.00,N,5,-1470, diff --git a/028080/day/candle-day-250.csv b/028080/day/candle-day-250.csv index 05db78212bda..d07dd27193e8 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 +20250307,2380,2550,2550,2300,114774,279510300,00,0.00,N,5,-180, +20250306,2560,2595,2680,2530,24767,63512492,00,0.00,N,5,-30, 20250305,2590,2600,2655,2520,92488,236564405,00,0.00,N,5,-5, 20250304,2595,2790,2790,2570,98191,259500468,00,0.00,N,5,-200, 20250228,2795,2850,2885,2760,45392,127415370,00,0.00,N,5,-75, diff --git a/028100/day/candle-day-250.csv b/028100/day/candle-day-250.csv index 4328e229cc95..b43d325482ef 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 +20250307,13930,14010,14200,13840,39649,556060465,02,0.00,N,5,-400, +20250306,14330,14100,14480,14030,50777,727451985,00,0.00,N,2,230, 20250305,14100,13600,14150,13590,31230,435537065,00,0.00,N,2,500, 20250304,13600,13690,13690,13420,24644,333504460,00,0.00,N,5,-90, 20250228,13690,14000,14000,13670,29544,407267920,00,0.00,N,5,-320, diff --git a/028260/day/candle-day-250.csv b/028260/day/candle-day-250.csv index 3ff07bcc11c6..22988addbf4d 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 +20250307,122200,121200,123000,119300,231386,28218456400,00,0.00,N,5,-100, +20250306,122300,122100,123700,121700,210702,25820603250,00,0.00,N,2,800, 20250305,121500,122100,123000,121000,239312,29154320200,00,0.00,N,5,-700, 20250304,122200,121300,124400,121200,199433,24511351150,00,0.00,N,2,700, 20250228,121500,124700,124800,121500,499389,61135323900,00,0.00,N,5,-4500, diff --git a/028300/day/candle-day-250.csv b/028300/day/candle-day-250.csv index ccfcbb079f68..df8b9d29196c 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 +20250307,85800,85400,88000,84500,831026,71397781800,00,0.00,N,2,300, +20250306,85500,89900,91000,84500,1467748,128179026650,00,0.00,N,5,-3800, 20250305,89300,90300,92000,88100,965337,86840923950,00,0.00,N,5,-100, 20250304,89400,90000,91500,87000,1231071,110125945150,00,0.00,N,2,100, 20250228,89300,91500,92500,88400,1796215,161155861200,00,0.00,N,5,-3200, diff --git a/028670/day/candle-day-250.csv b/028670/day/candle-day-250.csv index 2e0f1d3dd0f3..5d031a779112 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 +20250307,3945,3975,3987,3915,1345024,5323098066,00,0.00,N,5,-30, +20250306,3975,4010,4010,3920,2333220,9254071494,00,0.00,N,2,10, 20250305,3965,3745,4040,3740,6890942,27143625671,00,0.00,N,2,235, 20250304,3730,3740,3825,3660,1682987,6306246730,00,0.00,N,5,-50, 20250228,3780,3820,3840,3725,2265037,8529164205,00,0.00,N,5,-50, diff --git a/029460/day/candle-day-250.csv b/029460/day/candle-day-250.csv index 90da53aa9796..a12db380428b 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 +20250307,18770,18800,18940,18610,3581,67393340,00,0.00,N,5,-80, +20250306,18850,18880,18940,18600,5095,95845375,00,0.00,N,5,-30, 20250305,18880,18320,18880,18130,5269,98121530,00,0.00,N,2,510, 20250304,18370,18560,18700,17600,10291,186842530,00,0.00,N,5,-230, 20250228,18600,19280,19280,17890,10124,188503080,00,0.00,N,5,-850, diff --git a/029480/day/candle-day-250.csv b/029480/day/candle-day-250.csv index 6f2818e559c5..d7a95cbad4d8 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 +20250307,2175,2185,2240,2140,256162,560160438,00,0.00,N,2,10, +20250306,2165,2225,2245,2120,343433,740777460,00,0.00,N,5,-60, 20250305,2225,2240,2270,2200,129521,287985680,00,0.00,N,2,40, 20250304,2185,2255,2320,2165,179097,396256471,00,0.00,N,5,-85, 20250228,2270,2380,2395,2215,247668,571214930,00,0.00,N,5,-130, diff --git a/029530/day/candle-day-250.csv b/029530/day/candle-day-250.csv index 857d5a148164..d275442ec32e 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 +20250307,38550,38500,38800,38400,2155,83081750,00,0.00,N,5,-50, +20250306,38600,38250,39000,38200,3068,118218625,00,0.00,N,2,100, 20250305,38500,38500,38500,38150,2245,85982650,00,0.00,N,2,150, 20250304,38350,38300,38500,38100,2737,104591850,00,0.00,N,2,50, 20250228,38300,38450,38650,38200,1736,66443400,00,0.00,N,5,-400, diff --git a/029780/day/candle-day-250.csv b/029780/day/candle-day-250.csv index 2aaa163ab0cc..2f36ebe4600d 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 +20250307,43250,44500,44500,43250,56964,2489925150,00,0.00,N,5,-1150, +20250306,44400,43950,44400,43600,49775,2194828975,00,0.00,N,2,450, 20250305,43950,44550,44900,43550,66855,2944532550,00,0.00,N,5,-600, 20250304,44550,44950,45200,44200,41497,1849372750,00,0.00,N,5,-400, 20250228,44950,45050,45350,44600,58069,2609406550,00,0.00,N,5,-200, diff --git a/029960/day/candle-day-250.csv b/029960/day/candle-day-250.csv index b5fb5dac4e1b..7f8007a418d2 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 +20250307,8740,8740,8800,8720,13329,116598490,00,0.00,N,3,0, +20250306,8740,8760,8790,8720,11061,96835460,00,0.00,N,5,-20, 20250305,8760,8800,8820,8730,12868,112881460,00,0.00,N,5,-40, 20250304,8800,8730,8800,8700,17988,157558380,00,0.00,N,2,70, 20250228,8730,8740,8830,8730,4116,36017820,00,0.00,N,5,-30, diff --git a/030000/day/candle-day-250.csv b/030000/day/candle-day-250.csv index 9ab9c0cfef0e..e7143ffeba06 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 +20250307,17490,17470,17490,17320,150058,2615629245,00,0.00,N,2,20, +20250306,17470,17500,17500,17290,258930,4497799375,00,0.00,N,2,100, 20250305,17370,17810,17870,17140,418578,7267097785,00,0.00,N,5,-320, 20250304,17690,17870,18090,17600,182205,3241310470,00,0.00,N,5,-180, 20250228,17870,18130,18180,17870,240463,4313192730,00,0.00,N,5,-360, diff --git a/030190/day/candle-day-250.csv b/030190/day/candle-day-250.csv index 56e3d1727f13..08fc0c584fe1 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 +20250307,12640,13150,13150,12540,152757,1942960395,00,0.00,N,5,-510, +20250306,13150,13320,13360,13100,47579,628602605,00,0.00,N,5,-210, 20250305,13360,13000,13460,13000,95075,1267242320,00,0.00,N,2,360, 20250304,13000,12840,13470,12600,219207,2867312065,00,0.00,N,2,160, 20250228,12840,13000,13510,12840,254507,3362608440,00,0.00,N,5,-160, diff --git a/030200/day/candle-day-250.csv b/030200/day/candle-day-250.csv index c2eaa2a76f71..9aff579c6c83 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 +20250307,48050,48500,48500,48050,297451,14695690950,00,0.00,N,5,-450, +20250306,48500,47500,48500,47500,639687,31540445907,00,0.00,N,2,1100, 20250305,47400,47600,47700,46900,457065,22230569935,00,0.00,N,5,-300, 20250304,47700,46850,48000,46850,444485,21697265041,00,0.00,N,2,700, 20250228,47000,47300,47650,46800,545342,25856234985,00,0.00,N,5,-650, diff --git a/030210/day/candle-day-250.csv b/030210/day/candle-day-250.csv index b13c25153d11..16f5a475aa10 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 +20250307,3030,2900,3055,2865,244327,736935892,00,0.00,N,2,130, +20250306,2900,2770,2915,2730,157785,448938842,00,0.00,N,2,110, 20250305,2790,2690,2800,2680,52282,143467060,00,0.00,N,2,100, 20250304,2690,2725,2725,2630,67986,180653560,00,0.00,N,2,40, 20250228,2650,2670,2675,2620,67396,177870385,00,0.00,N,5,-25, diff --git a/030350/day/candle-day-250.csv b/030350/day/candle-day-250.csv index 7a6248d6c452..df5f9d34839c 100644 --- a/030350/day/candle-day-250.csv +++ b/030350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250307,1255,1167,1500,1167,2130729,2841002863,00,0.00,N,2,77, +20250306,1178,1183,1206,1168,49907,59226983,00,0.00,N,5,-3, 20250305,1181,1214,1225,1175,114940,136386082,00,0.00,N,5,-33, 20250304,1214,1155,1400,1128,1114981,1444799422,00,0.00,N,2,59, 20250228,1155,1174,1186,1149,47095,54738375,00,0.00,N,5,-32, diff --git a/030520/day/candle-day-250.csv b/030520/day/candle-day-250.csv index 9e661c3ebb78..0e273751ad5b 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 +20250307,20000,20300,20600,19910,407387,8202410515,00,0.00,N,5,-550, +20250306,20550,21100,21200,20500,225467,4669540425,00,0.00,N,5,-350, 20250305,20900,20500,21000,20500,258223,5352538150,00,0.00,N,2,500, 20250304,20400,20800,20800,20100,563397,11484462050,00,0.00,N,5,-700, 20250228,21100,21950,22100,21000,775167,16561380600,00,0.00,N,5,-1400, diff --git a/030530/day/candle-day-250.csv b/030530/day/candle-day-250.csv index b58471fbacbb..0d4d18a0eafc 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 +20250307,4680,4445,4950,4390,20004423,94204120621,00,0.00,N,2,295, +20250306,4385,4640,5010,4360,11693742,54631813778,00,0.00,N,5,-245, 20250305,4630,4030,4750,4010,31174790,140059859782,00,0.00,N,2,680, 20250304,3950,3940,4315,3880,5258104,21651024854,00,0.00,N,5,-135, 20250228,4085,4310,4375,4080,3819939,16030680430,00,0.00,N,5,-390, diff --git a/030610/day/candle-day-250.csv b/030610/day/candle-day-250.csv index b15c8ebdcebb..30b44dc516da 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 +20250307,6830,6790,6850,6740,89862,612367495,00,0.00,N,3,0, +20250306,6830,6740,6860,6740,138985,946891190,00,0.00,N,2,90, 20250305,6740,6740,6800,6660,143931,970511475,00,0.00,N,3,0, 20250304,6740,6610,6790,6610,154860,1038547770,00,0.00,N,2,140, 20250228,6600,6740,6740,6570,285206,1894272860,00,0.00,N,5,-150, diff --git a/030720/day/candle-day-250.csv b/030720/day/candle-day-250.csv index c7263f486646..ce3a5701a9c4 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 +20250307,5060,5070,5120,5060,3007,15294590,00,0.00,N,5,-30, +20250306,5090,5200,5200,5090,4977,25487280,00,0.00,N,5,-60, 20250305,5150,5000,5150,5000,7669,38867215,00,0.00,N,2,100, 20250304,5050,4970,5080,4960,6668,33522230,00,0.00,N,2,80, 20250228,4970,5050,5050,4960,5430,27106965,00,0.00,N,5,-110, diff --git a/030960/day/candle-day-250.csv b/030960/day/candle-day-250.csv index e2375660ac20..632515a0f931 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 +20250307,10330,10430,10730,10190,391933,4082202255,00,0.00,N,2,170, +20250306,10160,9870,10230,9870,122043,1233315645,00,0.00,N,2,210, 20250305,9950,9970,10190,9900,155803,1561159475,00,0.00,N,5,-100, 20250304,10050,10660,10780,9950,540467,5623165565,00,0.00,N,5,-300, 20250228,10350,10140,11150,10010,3115504,33129849930,00,0.00,N,2,510, diff --git a/031310/day/candle-day-250.csv b/031310/day/candle-day-250.csv index 1356bb52a65c..f36232cd1efc 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 +20250307,1775,1795,1798,1771,34280,60967682,00,0.00,N,5,-29, +20250306,1804,1795,1810,1786,12146,21819323,00,0.00,N,2,4, 20250305,1800,1800,1819,1797,34062,61617568,00,0.00,N,2,9, 20250304,1791,1755,1791,1747,50193,88888452,00,0.00,N,2,22, 20250228,1769,1828,1828,1764,54808,97777384,00,0.00,N,5,-60, diff --git a/031330/day/candle-day-250.csv b/031330/day/candle-day-250.csv index 89c24fea0eec..485286e5cb7c 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 +20250307,2735,2700,2760,2685,282356,769713899,00,0.00,N,2,20, +20250306,2715,2755,2765,2700,208340,567478546,00,0.00,N,5,-35, 20250305,2750,2695,2760,2680,251345,684496562,00,0.00,N,2,55, 20250304,2695,2710,2740,2675,165372,447258938,00,0.00,N,5,-35, 20250228,2730,2755,2780,2705,413421,1133980580,00,0.00,N,5,-20, diff --git a/031430/day/candle-day-250.csv b/031430/day/candle-day-250.csv index 5b4e2cb71ae3..673ac90277e2 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 +20250307,10450,10320,10580,10230,114305,1196028410,00,0.00,N,2,60, +20250306,10390,10280,10450,10280,57948,601712070,00,0.00,N,2,40, 20250305,10350,10130,10420,10110,97375,1002136910,00,0.00,N,2,230, 20250304,10120,10420,10420,10120,104457,1062193665,00,0.00,N,5,-230, 20250228,10350,10580,10630,10350,92154,962708250,00,0.00,N,5,-280, diff --git a/031440/day/candle-day-250.csv b/031440/day/candle-day-250.csv index 1a6426b3cb20..46885133aaf7 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 +20250307,31600,31400,32300,31100,16728,533538900,00,0.00,N,2,200, +20250306,31400,31400,31550,31100,6544,205301825,00,0.00,N,2,100, 20250305,31300,30400,31300,30400,29168,894193200,00,0.00,N,2,650, 20250304,30650,31000,31000,30400,8518,260779000,00,0.00,N,5,-350, 20250228,31000,31650,31900,31000,11713,365161600,00,0.00,N,5,-750, diff --git a/031510/day/candle-day-250.csv b/031510/day/candle-day-250.csv index 9fa8203c2329..7a2f0d8b2247 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 +20250307,1136,1200,1240,1095,383045,436388640,00,0.00,N,5,-45, +20250306,1181,1195,1333,1121,684300,849418529,00,0.00,N,2,11, 20250305,1170,1158,1170,1150,40368,46928110,00,0.00,N,2,12, 20250304,1158,1129,1158,1088,42567,48541626,00,0.00,N,2,25, 20250228,1133,1121,1233,1079,240136,274736249,00,0.00,N,2,5, diff --git a/031820/day/candle-day-250.csv b/031820/day/candle-day-250.csv index be55736e2751..3bb7ffe79094 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 +20250307,606,595,612,587,288299,173574359,00,0.00,N,2,11, +20250306,595,599,617,592,522514,313327443,00,0.00,N,5,-7, 20250305,602,590,605,590,239277,143356705,00,0.00,N,2,8, 20250304,594,602,602,583,456251,269231837,00,0.00,N,5,-9, 20250228,603,626,626,595,2765277,1689967449,00,0.00,N,2,18, diff --git a/031860/day/candle-day-250.csv b/031860/day/candle-day-250.csv index f1c4853b81b3..364b8cf8c202 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 +20250307,936,873,937,865,157358,143088137,00,0.00,N,2,63, +20250306,873,887,888,858,77745,67467565,00,0.00,N,2,12, 20250305,861,877,925,861,75752,66865015,00,0.00,N,5,-16, 20250304,877,924,1007,875,45435,41946831,00,0.00,N,5,-47, 20250228,924,971,971,910,49198,46236187,00,0.00,N,5,-47, diff --git a/031980/day/candle-day-250.csv b/031980/day/candle-day-250.csv index c407e3c756fe..30c8ac63c969 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 +20250307,39300,38850,40600,38500,266172,10546145475,00,0.00,N,2,250, +20250306,39050,40900,41050,38550,280120,10994810400,00,0.00,N,5,-1150, 20250305,40200,40050,40850,39000,289873,11534668825,00,0.00,N,2,850, 20250304,39350,40000,40200,38200,451957,17539146750,00,0.00,N,5,-1900, 20250228,41250,40550,41500,40300,288589,11794087800,00,0.00,N,5,-1450, diff --git a/032080/day/candle-day-250.csv b/032080/day/candle-day-250.csv index 001b6ff91eeb..ceaadff1e763 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 +20250307,1300,1299,1307,1287,20033,25898227,00,0.00,N,5,-12, +20250306,1312,1305,1313,1296,10158,13240574,00,0.00,N,2,7, 20250305,1305,1285,1340,1267,42242,54879112,00,0.00,N,2,26, 20250304,1279,1270,1352,1270,56200,73652288,00,0.00,N,2,20, 20250228,1259,1272,1272,1250,24914,31394764,00,0.00,N,5,-13, diff --git a/032190/day/candle-day-250.csv b/032190/day/candle-day-250.csv index 60aabeea96db..1122ed132023 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 +20250307,11150,11130,11340,10960,104197,1172014660,00,0.00,N,2,10, +20250306,11140,11020,11160,10900,56393,623367965,00,0.00,N,2,150, 20250305,10990,10970,11020,10820,53357,582861675,00,0.00,N,2,170, 20250304,10820,11040,11150,10530,147571,1599903430,00,0.00,N,5,-80, 20250228,10900,10920,10950,10740,227472,2550077280,00,0.00,N,5,-170, diff --git a/032280/day/candle-day-250.csv b/032280/day/candle-day-250.csv index d817f2bae070..b81ec8ecf55e 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 +20250307,2015,2130,2150,1985,123563,253170240,00,0.00,N,5,-140, +20250306,2155,2220,2220,2110,41601,89613360,00,0.00,N,5,-10, 20250305,2165,2050,2165,2040,89499,188846830,00,0.00,N,2,115, 20250304,2050,2165,2210,2045,60501,126234055,00,0.00,N,5,-115, 20250228,2165,2160,2170,2085,108872,230906320,00,0.00,N,5,-5, diff --git a/032300/day/candle-day-250.csv b/032300/day/candle-day-250.csv index 16b2547160db..ce607ab03fe7 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 +20250307,15480,15910,15910,15470,31827,498223550,00,0.00,N,5,-440, +20250306,15920,16270,17200,15840,49125,796556455,00,0.00,N,5,-350, 20250305,16270,15810,16290,15810,12668,203535670,00,0.00,N,2,320, 20250304,15950,16150,16340,15770,51347,824578490,00,0.00,N,5,-230, 20250228,16180,16600,16730,16010,43094,703110560,00,0.00,N,5,-420, diff --git a/032350/day/candle-day-250.csv b/032350/day/candle-day-250.csv index 49f31518da6a..1cac1b78e47a 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 +20250307,8120,7810,8210,7760,548710,4433585870,00,0.00,N,2,310, +20250306,7810,7860,7970,7810,227914,1794351435,00,0.00,N,5,-30, 20250305,7840,7870,7950,7800,284043,2230157300,00,0.00,N,5,-50, 20250304,7890,8020,8120,7680,507524,4005709575,00,0.00,N,5,-230, 20250228,8120,8400,8530,8120,1085462,8933493620,00,0.00,N,5,-230, diff --git a/032500/day/candle-day-250.csv b/032500/day/candle-day-250.csv index a3122debd1c6..09552784776a 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 +20250307,7840,7980,7980,7770,49636,389425945,00,0.00,N,5,-140, +20250306,7980,8160,8190,7890,74867,598035750,00,0.00,N,5,-80, 20250305,8060,8100,8290,7880,70550,563199025,00,0.00,N,2,70, 20250304,7990,8050,8115,7750,70990,564371545,00,0.00,N,5,-160, 20250228,8150,8410,8550,8120,171378,1420652360,00,0.00,N,5,-400, diff --git a/032540/day/candle-day-250.csv b/032540/day/candle-day-250.csv index 631e724538f0..64da62ca28ca 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 +20250307,4730,4700,4760,4655,9288,43736775,00,0.00,N,2,30, +20250306,4700,4700,4740,4640,10978,51481310,00,0.00,N,2,10, 20250305,4690,4610,4710,4610,22235,104087883,00,0.00,N,5,-45, 20250304,4735,4720,4765,4650,10823,50899170,00,0.00,N,2,15, 20250228,4720,4720,4745,4635,12191,57090520,00,0.00,N,5,-45, diff --git a/032560/day/candle-day-250.csv b/032560/day/candle-day-250.csv index dcd794d15933..36eb81ed2ed8 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 +20250307,5120,5070,5170,5000,28561,144421380,00,0.00,N,2,40, +20250306,5080,5100,5130,5070,7193,36665910,00,0.00,N,5,-20, 20250305,5100,4930,5110,4930,30126,150943515,00,0.00,N,2,170, 20250304,4930,4960,4965,4870,13997,69178730,00,0.00,N,5,-10, 20250228,4940,5070,5070,4915,21088,104347790,00,0.00,N,5,-130, diff --git a/032580/day/candle-day-250.csv b/032580/day/candle-day-250.csv index bf1c5958cdba..d2c30839bc4b 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 +20250307,1311,1339,1378,1310,548993,732045964,00,0.00,N,5,-29, +20250306,1340,1376,1376,1340,609556,824565461,00,0.00,N,5,-36, 20250305,1376,1429,1445,1370,1727146,2418004420,00,0.00,N,5,-75, 20250304,1451,1390,1492,1300,4432778,6312871552,00,0.00,N,2,61, 20250228,1390,1389,1471,1370,4050061,5749106840,00,0.00,N,2,21, diff --git a/032620/day/candle-day-250.csv b/032620/day/candle-day-250.csv index aa9b2495d832..a3a3f8cf2702 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 +20250307,3470,3460,3495,3435,100664,348874206,00,0.00,N,5,-20, +20250306,3490,3490,3510,3435,63009,218936988,00,0.00,N,3,0, 20250305,3490,3430,3510,3430,61274,213012870,00,0.00,N,2,55, 20250304,3435,3470,3525,3435,102120,352335265,00,0.00,N,5,-60, 20250228,3495,3540,3585,3480,139167,489838490,00,0.00,N,5,-70, diff --git a/032640/day/candle-day-250.csv b/032640/day/candle-day-250.csv index 73231aa1a408..c1246314af7d 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 +20250307,10560,10660,10670,10520,557021,5893426780,00,0.00,N,5,-110, +20250306,10670,10630,10710,10590,507081,5405819800,00,0.00,N,2,100, 20250305,10570,10650,10800,10510,589566,6242855425,00,0.00,N,2,70, 20250304,10500,10580,10730,10500,937660,9927955700,00,0.00,N,5,-80, 20250228,10580,10650,10650,10480,1460358,15434799830,00,0.00,N,5,-80, diff --git a/032680/day/candle-day-250.csv b/032680/day/candle-day-250.csv index bb7b2bf994eb..76d85c41d130 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 +20250307,319,318,320,314,611475,193384157,00,0.00,N,5,-2, +20250306,321,324,325,315,541744,172731846,00,0.00,N,5,-1, 20250305,322,321,327,319,493887,158763559,00,0.00,N,2,2, 20250304,320,329,329,320,647890,209235362,00,0.00,N,5,-9, 20250228,329,337,338,324,1001800,330597533,00,0.00,N,5,-8, diff --git a/032750/day/candle-day-250.csv b/032750/day/candle-day-250.csv index b5cf33f7f65c..d60a594fe294 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 +20250307,4235,4180,4245,4160,9241,38804130,00,0.00,N,2,55, +20250306,4180,4220,4220,4170,6661,27885925,00,0.00,N,5,-40, 20250305,4220,4195,4230,4165,9736,40873335,00,0.00,N,2,25, 20250304,4195,4190,4220,4150,18010,75320580,00,0.00,N,2,5, 20250228,4190,4210,4250,4155,20867,87295795,00,0.00,N,5,-65, diff --git a/032790/day/candle-day-250.csv b/032790/day/candle-day-250.csv index e5d67ab45a58..85b12b087ae6 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 +20250307,1036,1051,1109,977,1539085,1594025863,00,0.00,N,5,-15, +20250306,1051,956,1209,945,8210119,9620135808,00,0.00,N,2,121, 20250305,930,890,930,888,95991,87635163,00,0.00,N,2,40, 20250304,890,907,907,880,74512,66350164,00,0.00,N,5,-17, 20250228,907,912,916,896,62895,56636174,00,0.00,N,5,-9, diff --git a/032800/day/candle-day-250.csv b/032800/day/candle-day-250.csv index 15c05c347d71..4579e2a479b1 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 +20250307,614,610,645,600,206467,128404522,00,0.00,N,2,7, +20250306,607,613,620,605,97941,59763476,00,0.00,N,5,-6, 20250305,613,610,628,600,102971,63423280,00,0.00,N,2,3, 20250304,610,627,627,570,299633,180892479,00,0.00,N,5,-17, 20250228,627,640,643,619,263278,165704760,00,0.00,N,5,-19, diff --git a/032820/day/candle-day-250.csv b/032820/day/candle-day-250.csv index 7b736e52526d..8f4770bca9be 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 +20250307,2045,2035,2075,2010,2274085,4630840882,00,0.00,N,5,-5, +20250306,2050,2110,2115,2045,2534357,5257037776,00,0.00,N,5,-40, 20250305,2090,2025,2100,2025,2901541,6003962190,00,0.00,N,2,75, 20250304,2015,1988,2150,1970,7228392,14691890757,00,0.00,N,5,-10, 20250228,2025,2070,2070,2010,2484843,5061279640,00,0.00,N,5,-60, diff --git a/032830/day/candle-day-250.csv b/032830/day/candle-day-250.csv index 6ecd46ff219d..77a8717a5520 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 +20250307,84000,85300,85900,83600,391941,33123003750,00,0.00,N,5,-1400, +20250306,85400,85400,86300,84500,254242,21656237050,00,0.00,N,2,200, 20250305,85200,85800,87600,84800,373148,31866010519,00,0.00,N,5,-500, 20250304,85700,86000,86800,85200,147592,12681544900,00,0.00,N,5,-1100, 20250228,86800,88400,88900,86300,420133,36548705000,00,0.00,N,5,-2500, diff --git a/032850/day/candle-day-250.csv b/032850/day/candle-day-250.csv index 8abf618dc95a..7c141dceb259 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 +20250307,4800,4835,4875,4800,69912,338035699,00,0.00,N,5,-35, +20250306,4835,4890,4895,4830,86725,420961823,00,0.00,N,5,-50, 20250305,4885,4830,4920,4830,47168,230008437,00,0.00,N,2,35, 20250304,4850,4850,4900,4820,100577,488102087,00,0.00,N,5,-25, 20250228,4875,4950,4970,4855,193966,952588545,00,0.00,N,5,-115, diff --git a/032860/day/candle-day-250.csv b/032860/day/candle-day-250.csv index 79cb16d33a57..97d92b9d4fc5 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 +20250307,1219,1209,1305,1209,186562,238799026,00,0.00,N,2,1, +20250306,1218,1197,1226,1182,44712,53911986,00,0.00,N,2,21, 20250305,1197,1219,1230,1170,25182,30347096,00,0.00,N,5,-30, 20250304,1227,1230,1230,1200,14364,17481748,00,0.00,N,2,1, 20250228,1226,1235,1245,1209,40517,49442253,00,0.00,N,5,-9, diff --git a/032940/day/candle-day-250.csv b/032940/day/candle-day-250.csv index 4f8c800d6970..20671c6a4bbd 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 +20250307,3860,3960,4045,3850,327330,1287431393,00,0.00,N,5,-190, +20250306,4050,4080,4100,3840,366579,1450537623,00,0.00,N,3,0, 20250305,4050,3785,4080,3785,1243091,4929637225,00,0.00,N,2,270, 20250304,3780,3775,3930,3675,350334,1330498542,00,0.00,N,2,5, 20250228,3775,3875,3910,3745,382985,1454822675,00,0.00,N,5,-185, diff --git a/032960/day/candle-day-250.csv b/032960/day/candle-day-250.csv index 59d3457fc75e..284820d24c01 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 +20250307,10050,10070,10150,10050,1921,19361830,00,0.00,N,5,-20, +20250306,10070,10090,10110,9940,1175,11851370,00,0.00,N,3,0, 20250305,10070,9970,10150,9970,1892,19099950,00,0.00,N,2,20, 20250304,10050,10050,10110,9800,560,5614970,00,0.00,N,5,-50, 20250228,10100,10050,10290,10030,2065,20866510,00,0.00,N,5,-60, diff --git a/032980/day/candle-day-250.csv b/032980/day/candle-day-250.csv index 96bcf2fea638..e90ce99b721c 100644 --- a/032980/day/candle-day-250.csv +++ b/032980/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,302,302,302,302,0,0,00,0.00,Y,3,0, +20250307,302,302,302,302,0,0,00,0.00,Y,3,0, +20250306,302,302,302,302,0,0,00,0.00,Y,0,0, +20250305,302,302,302,302,0,0,00,0.00,Y,0,0, 20250304,302,302,302,302,0,0,00,0.00,Y,0,0, 20250228,302,302,302,302,0,0,00,0.00,N,0,0, 20250227,302,278,334,263,65864472,20431910549,00,0.00,N,2,42, diff --git a/033050/day/candle-day-250.csv b/033050/day/candle-day-250.csv index 452217e9863d..1dbf158a4d2d 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 +20250307,832,840,846,824,6600,5476413,00,0.00,N,5,-15, +20250306,847,834,849,831,8923,7448137,00,0.00,N,2,13, 20250305,834,823,850,823,13686,11426049,00,0.00,N,2,3, 20250304,831,832,832,823,7764,6425503,00,0.00,N,5,-1, 20250228,832,830,844,813,21385,17649150,00,0.00,N,5,-2, diff --git a/033100/day/candle-day-250.csv b/033100/day/candle-day-250.csv index f491508e8598..d2b481727866 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 +20250307,36850,37400,37900,36650,171011,6365506500,00,0.00,N,5,-1100, +20250306,37950,38750,39000,37725,168806,6452079325,00,0.00,N,5,-450, 20250305,38400,38400,39400,38250,189544,7300729250,00,0.00,N,2,50, 20250304,38350,37500,39000,37150,136173,5230050600,00,0.00,N,5,-100, 20250228,38450,38700,39050,38300,214970,8281343050,00,0.00,N,5,-1000, diff --git a/033130/day/candle-day-250.csv b/033130/day/candle-day-250.csv index 2e1fbe4771af..58ddfe2ef4c1 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 +20250307,1792,1787,1804,1776,159661,286196355,00,0.00,N,2,4, +20250306,1788,1783,1788,1770,49490,88151921,00,0.00,N,2,3, 20250305,1785,1771,1785,1750,136174,239846600,00,0.00,N,2,14, 20250304,1771,1757,1782,1746,100915,178232224,00,0.00,N,5,-1, 20250228,1772,1790,1790,1755,110527,195497116,00,0.00,N,5,-22, diff --git a/033160/day/candle-day-250.csv b/033160/day/candle-day-250.csv index 33d8e23ae531..f7611734f476 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 +20250307,8040,8150,8300,8020,135656,1104876305,00,0.00,N,5,-190, +20250306,8230,8490,8550,8230,131316,1093541115,00,0.00,N,5,-220, 20250305,8450,8520,8700,8450,178720,1525239490,00,0.00,N,5,-160, 20250304,8610,8320,8710,8170,212843,1789828150,00,0.00,N,2,180, 20250228,8430,8310,8750,8310,339811,2896704880,00,0.00,N,3,0, diff --git a/033170/day/candle-day-250.csv b/033170/day/candle-day-250.csv index d0c70bd68200..bd55525450b6 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 +20250307,816,804,883,795,644631,528908628,00,0.00,N,2,14, +20250306,802,827,835,801,351628,284903784,00,0.00,N,5,-25, 20250305,827,821,831,816,119092,97848670,00,0.00,N,2,5, 20250304,822,842,842,807,216270,177231369,00,0.00,N,5,-21, 20250228,843,815,889,815,391037,329848060,00,0.00,N,5,-36, diff --git a/033180/day/candle-day-250.csv b/033180/day/candle-day-250.csv index f3b14df5e950..a407698fe593 100644 --- a/033180/day/candle-day-250.csv +++ b/033180/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20250307,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20250306,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, +20250305,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, 20250304,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, 20250228,6630,6630,6630,6630,0,0,00,0.00,N,0,0, 20250227,6630,6630,6630,6630,0,0,00,0.00,N,0,0, diff --git a/033200/day/candle-day-250.csv b/033200/day/candle-day-250.csv index 1993820ec3be..1a1fd0999c14 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 +20250307,2685,2675,2700,2635,6396,17072521,00,0.00,N,2,50, +20250306,2635,2690,2690,2605,15183,39920756,00,0.00,N,5,-35, 20250305,2670,2685,2695,2560,924,2421990,00,0.00,N,5,-20, 20250304,2690,2700,2700,2630,1144,3066340,00,0.00,N,5,-10, 20250228,2700,2630,2730,2585,8877,23345650,00,0.00,N,2,20, diff --git a/033230/day/candle-day-250.csv b/033230/day/candle-day-250.csv index ac2549a39bbb..1a9cfba08262 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 +20250307,1758,1777,1808,1753,208981,370888636,00,0.00,N,5,-33, +20250306,1791,1811,1822,1787,191894,344303552,00,0.00,N,5,-21, 20250305,1812,1780,1818,1780,179488,323667700,00,0.00,N,2,32, 20250304,1780,1791,1814,1771,293097,525278599,00,0.00,N,5,-44, 20250228,1824,1878,1878,1822,324352,595671558,00,0.00,N,5,-60, diff --git a/033240/day/candle-day-250.csv b/033240/day/candle-day-250.csv index 1eda06482a6c..801aa3a073f4 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 +20250307,13210,13260,13500,13120,58205,773743780,00,0.00,N,5,-170, +20250306,13380,13730,13770,13370,84590,1141844505,00,0.00,N,5,-300, 20250305,13680,13260,13680,13260,49782,672297600,00,0.00,N,2,310, 20250304,13370,13150,13500,13030,63400,843065135,00,0.00,N,5,-100, 20250228,13470,13900,13900,13470,189620,2588202180,00,0.00,N,5,-690, diff --git a/033250/day/candle-day-250.csv b/033250/day/candle-day-250.csv index 2de7bda6f6d5..3c8e6f89aacc 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 +20250307,1216,1250,1258,1185,366066,447338436,00,0.00,N,5,-34, +20250306,1250,1251,1269,1235,156014,193970697,00,0.00,N,3,0, 20250305,1250,1270,1270,1238,148213,185493104,00,0.00,N,2,15, 20250304,1235,1290,1290,1222,276991,342405264,00,0.00,N,5,-23, 20250228,1258,1277,1277,1240,396836,496376804,00,0.00,N,5,-19, diff --git a/033270/day/candle-day-250.csv b/033270/day/candle-day-250.csv index 5812fad43215..ee31bbb77a70 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 +20250307,19910,19780,19990,19700,13063,258185580,00,0.00,N,2,10, +20250306,19900,20000,20300,19820,29705,592910220,00,0.00,N,2,50, 20250305,19850,19830,20200,19750,15951,316823880,00,0.00,N,2,20, 20250304,19830,20250,20250,19780,19596,389715915,00,0.00,N,5,-370, 20250228,20200,20500,20500,19930,36848,741746480,00,0.00,N,5,-350, diff --git a/033290/day/candle-day-250.csv b/033290/day/candle-day-250.csv index f05a1b4c00c2..c35f0221886b 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 +20250307,2135,2175,2175,2125,69510,149410522,00,0.00,N,5,-30, +20250306,2165,2165,2185,2155,35021,75807445,00,0.00,N,3,0, 20250305,2165,2155,2190,2155,21256,46011380,00,0.00,N,2,10, 20250304,2155,2155,2200,2140,37006,80048343,00,0.00,N,5,-45, 20250228,2200,2220,2230,2130,77648,169107805,00,0.00,N,5,-15, diff --git a/033310/day/candle-day-250.csv b/033310/day/candle-day-250.csv index ff92337ca323..1d9d685f130a 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 +20250307,1777,1789,1789,1757,16797,29669780,00,0.00,N,5,-12, +20250306,1789,1772,1789,1771,12010,21332961,00,0.00,N,2,6, 20250305,1783,1840,1840,1752,20439,36169063,00,0.00,N,3,0, 20250304,1783,1770,1792,1744,9171,16293080,00,0.00,N,5,-7, 20250228,1790,1800,1803,1776,20063,36006938,00,0.00,N,2,2, diff --git a/033320/day/candle-day-250.csv b/033320/day/candle-day-250.csv index bce963e9a0a9..9b97a618ef6a 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 +20250307,5530,5520,5750,5430,623947,3511468870,00,0.00,N,5,-60, +20250306,5590,5430,5870,5420,983464,5548194750,00,0.00,N,2,170, 20250305,5420,5430,5530,5240,336605,1817630260,00,0.00,N,2,130, 20250304,5290,5630,5630,5250,631760,3419367880,00,0.00,N,2,60, 20250228,5230,5250,5330,5150,380067,1985351390,00,0.00,N,5,-190, diff --git a/033340/day/candle-day-250.csv b/033340/day/candle-day-250.csv index 85823963488c..4ccf8bf43f2d 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 +20250307,662,681,686,661,262924,177133810,00,0.00,N,5,-23, +20250306,685,670,690,665,277629,188289564,00,0.00,N,2,20, 20250305,665,658,671,657,128685,85505889,00,0.00,N,2,7, 20250304,658,659,665,649,241142,158388894,00,0.00,N,5,-7, 20250228,665,673,673,659,251421,166361967,00,0.00,N,5,-11, diff --git a/033500/day/candle-day-250.csv b/033500/day/candle-day-250.csv index fbf181c17116..f8846c0b5ce6 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 +20250307,23350,22750,23500,22400,457976,10572107025,00,0.00,N,2,350, +20250306,23000,23750,24100,22900,516016,12093088125,00,0.00,N,5,-500, 20250305,23500,23100,24200,22500,1266652,29740961900,00,0.00,N,2,700, 20250304,22800,23400,23950,22300,1019517,23605870175,00,0.00,N,3,0, 20250228,22800,22800,23500,22450,650696,14803264750,00,0.00,N,5,-350, diff --git a/033530/day/candle-day-250.csv b/033530/day/candle-day-250.csv index ab5274fa8994..dce00259a357 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 +20250307,4295,4320,4355,4265,54930,236815305,00,0.00,N,5,-25, +20250306,4320,4280,4330,4270,27412,117998940,00,0.00,N,2,40, 20250305,4280,4190,4315,4155,33016,140302397,00,0.00,N,2,90, 20250304,4190,4145,4270,4040,42607,177116870,00,0.00,N,2,20, 20250228,4170,4290,4305,4150,48829,205578135,00,0.00,N,5,-145, diff --git a/033540/day/candle-day-250.csv b/033540/day/candle-day-250.csv index 80d0470dae2b..6d5564690699 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 +20250307,1584,1636,1636,1584,182380,291884838,00,0.00,N,5,-39, +20250306,1623,1650,1656,1616,134962,219614259,00,0.00,N,5,-20, 20250305,1643,1601,1644,1594,97925,159408849,00,0.00,N,2,22, 20250304,1621,1630,1630,1590,197583,317178596,00,0.00,N,5,-19, 20250228,1640,1651,1695,1631,356658,591060437,00,0.00,N,5,-46, diff --git a/033560/day/candle-day-250.csv b/033560/day/candle-day-250.csv index ab6ddafa7ce5..2e40689324c2 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 +20250307,3465,3455,3550,3415,19406,66878145,00,0.00,N,2,5, +20250306,3460,3405,3470,3405,22146,76178950,00,0.00,N,2,10, 20250305,3450,3450,3485,3415,20705,71163010,00,0.00,N,3,0, 20250304,3450,3465,3590,3440,23688,82248181,00,0.00,N,5,-10, 20250228,3460,3460,3570,3420,21209,73526135,00,0.00,N,5,-20, diff --git a/033640/day/candle-day-250.csv b/033640/day/candle-day-250.csv index e83cdfcf5869..fdb0135ae179 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 +20250307,7150,7190,7290,7040,46926,338319340,00,0.00,N,5,-90, +20250306,7240,7340,7440,7090,84686,608622205,00,0.00,N,5,-100, 20250305,7340,7480,7550,7280,75378,556526140,00,0.00,N,5,-20, 20250304,7360,7430,7540,7240,60187,444064600,00,0.00,N,5,-130, 20250228,7490,7780,7780,7400,73853,558213310,00,0.00,N,5,-370, diff --git a/033780/day/candle-day-250.csv b/033780/day/candle-day-250.csv index 9c5162c5f267..ac63fa7a203a 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 +20250307,97500,99000,99400,97500,227354,22284311750,00,0.00,N,5,-1700, +20250306,99200,96800,99300,95700,318797,31386502550,00,0.00,N,2,2300, 20250305,96900,98700,99500,96900,350677,34223562550,00,0.00,N,5,-2700, 20250304,99600,97200,100300,97100,324390,32205056150,00,0.00,N,2,1300, 20250228,98300,98200,99900,97300,1051878,103643076800,00,0.00,N,5,-1800, diff --git a/033790/day/candle-day-250.csv b/033790/day/candle-day-250.csv index 2eec20b55a53..c6316c96f1fd 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 +20250307,6200,6100,6340,5810,409426,2484292505,00,0.00,N,3,0, +20250306,6200,6530,6680,6000,572689,3580535400,00,0.00,N,5,-280, 20250305,6480,6720,7170,6200,598258,3903113095,00,0.00,N,5,-370, 20250304,6850,7340,7360,6850,302111,2130431705,00,0.00,N,5,-600, 20250228,7450,7810,8000,7350,312081,2361659020,00,0.00,N,5,-480, diff --git a/033830/day/candle-day-250.csv b/033830/day/candle-day-250.csv index 752bf63c580a..0369e7b79f13 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 +20250307,809,807,819,797,129797,104816724,00,0.00,N,2,2, +20250306,807,808,811,803,38069,30697494,00,0.00,N,3,0, 20250305,807,797,828,791,103169,82339763,00,0.00,N,2,10, 20250304,797,800,804,791,98139,78171387,00,0.00,N,5,-7, 20250228,804,804,804,794,88936,70899120,00,0.00,N,5,-1, diff --git a/033920/day/candle-day-250.csv b/033920/day/candle-day-250.csv index 02d09334bcc9..e5855bd93b86 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 +20250307,6540,6590,6670,6510,25631,168710970,00,0.00,N,5,-60, +20250306,6600,6560,6700,6540,37260,246642960,00,0.00,N,2,30, 20250305,6570,6450,6600,6440,55957,366679885,00,0.00,N,2,130, 20250304,6440,6340,6560,6260,46245,296669820,00,0.00,N,2,100, 20250228,6340,6460,6510,6330,32370,206490890,00,0.00,N,5,-130, diff --git a/034020/day/candle-day-250.csv b/034020/day/candle-day-250.csv index f42e8b2e4410..e762b1bedefd 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 +20250307,26350,25850,26700,25350,7395091,192639017825,00,0.00,N,5,-150, +20250306,26500,27000,27400,26325,7474904,200371957675,00,0.00,N,5,-400, 20250305,26900,26550,27200,25650,13199012,349981211475,00,0.00,N,2,1400, 20250304,25500,24750,25850,24700,9094716,230856010675,00,0.00,N,2,100, 20250228,25400,26500,26900,25250,13565445,351021043200,00,0.00,N,5,-1650, diff --git a/034120/day/candle-day-250.csv b/034120/day/candle-day-250.csv index 484cf5ffc137..fca584f29290 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 +20250307,21600,21750,21950,21400,82041,1774296050,00,0.00,N,5,-300, +20250306,21900,22100,22100,21550,99326,2168485225,00,0.00,N,5,-200, 20250305,22100,22300,22450,21900,92953,2054710950,00,0.00,N,5,-250, 20250304,22350,22000,22950,21800,96511,2169462000,00,0.00,N,2,150, 20250228,22200,22050,23150,21900,138468,3127615650,00,0.00,N,5,-100, diff --git a/034220/day/candle-day-250.csv b/034220/day/candle-day-250.csv index 383ed75f8312..ad6a2fbd9f1b 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 +20250307,9110,9120,9240,9070,595656,5449481610,00,0.00,N,5,-50, +20250306,9160,9180,9300,9160,949178,8727773555,00,0.00,N,2,40, 20250305,9120,9150,9240,9090,831204,7592136075,00,0.00,N,2,40, 20250304,9080,9110,9190,9060,791703,7207896955,00,0.00,N,5,-70, 20250228,9150,9450,9470,9110,3216784,29591938200,00,0.00,N,5,-410, diff --git a/034230/day/candle-day-250.csv b/034230/day/candle-day-250.csv index fd0dfd73e0f6..0a4e9b9e4e8e 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 +20250307,11010,10750,11130,10550,432102,4752455585,00,0.00,N,2,360, +20250306,10650,10790,10840,10610,211427,2265185720,00,0.00,N,5,-40, 20250305,10690,10710,10890,10550,258492,2756971505,00,0.00,N,5,-30, 20250304,10720,10840,11060,10670,301158,3263379235,00,0.00,N,5,-190, 20250228,10910,11150,11290,10900,430761,4760687060,00,0.00,N,5,-320, diff --git a/034310/day/candle-day-250.csv b/034310/day/candle-day-250.csv index bd29cf94b9e6..d1c5ddf0c09f 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 +20250307,11570,11490,11620,11210,26658,307320105,00,0.00,N,2,80, +20250306,11490,11330,11550,11330,17649,202965950,00,0.00,N,2,120, 20250305,11370,11440,11480,11310,9446,107682965,00,0.00,N,3,0, 20250304,11370,11400,11540,11370,15671,179621495,00,0.00,N,5,-30, 20250228,11400,11500,11520,11330,26085,297838220,00,0.00,N,5,-100, diff --git a/034590/day/candle-day-250.csv b/034590/day/candle-day-250.csv index fc01bd3fa12e..d4200b47b0c1 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 +20250307,24400,24600,24600,24300,298,7266250,00,0.00,N,3,0, +20250306,24400,24500,24500,24200,940,22854450,00,0.00,N,2,50, 20250305,24350,24300,24350,24250,727,17669100,00,0.00,N,2,100, 20250304,24250,24300,24350,24250,3819,92627050,00,0.00,N,3,0, 20250228,24250,24450,24450,24250,1848,44924900,00,0.00,N,5,-100, diff --git a/034730/day/candle-day-250.csv b/034730/day/candle-day-250.csv index b0ffe70a2581..5d51e57ad4ca 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 +20250307,139300,141000,141400,139200,101753,14252831500,00,0.00,N,5,-2400, +20250306,141700,140900,142100,139900,82038,11570195000,00,0.00,N,2,1300, 20250305,140400,140400,142000,139200,78953,11079447050,00,0.00,N,2,1000, 20250304,139400,142100,143500,139100,103392,14534954700,00,0.00,N,5,-4400, 20250228,143800,147700,148200,141500,218614,31335997800,00,0.00,N,5,-5700, diff --git a/034810/day/candle-day-250.csv b/034810/day/candle-day-250.csv index d2e692ce3485..57fe44313208 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 +20250307,6350,6210,6400,6190,12152,76525440,00,0.00,N,2,100, +20250306,6250,6400,6420,6250,26880,169417175,00,0.00,N,5,-150, 20250305,6400,5950,6640,5950,160357,1013728580,00,0.00,N,2,380, 20250304,6020,6210,6210,6000,29683,180128955,00,0.00,N,5,-120, 20250228,6140,6210,6240,6110,22772,140604510,00,0.00,N,5,-80, diff --git a/034830/day/candle-day-250.csv b/034830/day/candle-day-250.csv index a048300c1aaf..6b2c8a2fc584 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 +20250307,1013,1015,1028,1011,136573,139076735,00,0.00,N,5,-3, +20250306,1016,1003,1018,1002,324696,328868360,00,0.00,N,2,13, 20250305,1003,999,1005,998,237855,238111882,00,0.00,N,2,5, 20250304,998,998,1000,995,181639,181140217,00,0.00,N,3,0, 20250228,998,1003,1004,996,209977,209768575,00,0.00,N,5,-9, diff --git a/034940/day/candle-day-250.csv b/034940/day/candle-day-250.csv index 0081edc77d6f..b0f608e9916c 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 +20250307,1060,1080,1088,1055,74718,79724055,00,0.00,N,5,-19, +20250306,1079,1055,1220,1055,1356432,1561094887,00,0.00,N,2,31, 20250305,1048,1042,1059,1028,20513,21366798,00,0.00,N,5,-3, 20250304,1051,1067,1073,1041,27980,29477235,00,0.00,N,5,-16, 20250228,1067,1041,1070,1030,128899,136143495,00,0.00,N,2,26, diff --git a/034950/day/candle-day-250.csv b/034950/day/candle-day-250.csv index 81a5a3ae2025..46864b7ee101 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 +20250307,88900,90200,90200,88900,2295,205869950,00,0.00,N,5,-1200, +20250306,90100,88900,90200,88100,3673,329281150,00,0.00,N,2,1200, 20250305,88900,88000,89100,87400,3616,319760500,00,0.00,N,2,1500, 20250304,87400,87800,88500,86900,2772,242912900,00,0.00,N,5,-400, 20250228,87800,87800,88500,87200,2846,249942600,00,0.00,N,5,-100, diff --git a/035000/day/candle-day-250.csv b/035000/day/candle-day-250.csv index 613969e089cd..8703d8e86fac 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 +20250307,7300,7280,7340,7240,34908,255424805,00,0.00,N,2,20, +20250306,7280,7260,7290,7240,7663,55716625,00,0.00,N,2,40, 20250305,7240,7160,7280,7160,13975,101023440,00,0.00,N,2,20, 20250304,7220,7160,7220,7060,26481,189598685,00,0.00,N,2,50, 20250228,7170,7250,7250,7090,19428,138674870,00,0.00,N,5,-90, diff --git a/035080/day/candle-day-250.csv b/035080/day/candle-day-250.csv index 7e1e23876361..b069f747011a 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 +20250307,13460,13430,13690,13360,34441,465804540,00,0.00,N,2,30, +20250306,13430,13360,13550,13290,39890,535523610,00,0.00,N,2,70, 20250305,13360,13190,13420,13190,25409,338424895,00,0.00,N,2,170, 20250304,13190,13170,13320,12970,34519,454557700,00,0.00,N,5,-90, 20250228,13280,13290,13450,13170,39387,522343700,00,0.00,N,5,-160, diff --git a/035150/day/candle-day-250.csv b/035150/day/candle-day-250.csv index 0114ea4be3c0..d6094d200407 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 +20250307,14920,14940,15270,14820,33790,508194880,00,0.00,N,5,-130, +20250306,15050,15000,15120,14700,64335,960421210,00,0.00,N,2,10, 20250305,15040,14760,15080,14580,87115,1290550340,00,0.00,N,2,280, 20250304,14760,15190,15260,14640,121551,1804909440,00,0.00,N,5,-540, 20250228,15300,15300,15590,15110,59799,914836780,00,0.00,N,5,-250, diff --git a/035200/day/candle-day-250.csv b/035200/day/candle-day-250.csv index 2b2613781530..79724773684f 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 +20250307,4725,4265,4985,3730,2132641,9866905534,00,0.00,N,2,460, +20250306,4265,4500,4500,4060,1082911,4667308442,00,0.00,N,2,315, 20250305,3950,3800,3995,3800,128897,506220125,00,0.00,N,2,165, 20250304,3785,3930,3935,3610,104250,401267151,00,0.00,N,5,-145, 20250228,3930,3560,3980,3525,508591,1966806140,00,0.00,N,2,355, diff --git a/035250/day/candle-day-250.csv b/035250/day/candle-day-250.csv index 6813def63af9..1673179dcb7c 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 +20250307,16150,16130,16300,16030,426249,6905103330,00,0.00,N,3,0, +20250306,16150,16090,16150,16000,351188,5647369460,00,0.00,N,2,150, 20250305,16000,16010,16130,15940,367709,5881548205,00,0.00,N,2,60, 20250304,15940,16060,16100,15910,498802,7965162345,00,0.00,N,5,-120, 20250228,16060,16340,16370,15990,696678,11265469210,00,0.00,N,5,-350, diff --git a/035290/day/candle-day-250.csv b/035290/day/candle-day-250.csv index e50d8f5d2fc3..f57f24a213da 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 +20250307,380,382,464,377,5156820,2202911056,00,0.00,N,5,-2, +20250306,382,393,399,382,78320,30524198,00,0.00,N,5,-11, 20250305,393,393,395,389,24519,9623009,00,0.00,N,3,0, 20250304,393,394,397,382,51335,20121305,00,0.00,N,5,-1, 20250228,394,374,394,374,103896,40009207,00,0.00,N,3,0, diff --git a/035420/day/candle-day-250.csv b/035420/day/candle-day-250.csv index fc236e9ce779..4690e66371a0 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 +20250307,213000,216000,216500,213000,630434,135256870750,00,0.00,N,5,-6000, +20250306,219000,208500,220000,207500,998317,215933620810,00,0.00,N,2,11500, 20250305,207500,210500,212000,205500,761832,158751213873,00,0.00,N,2,2000, 20250304,205500,205000,210000,204500,673266,138745770488,00,0.00,N,5,-1500, 20250228,207000,214500,217000,206500,1660981,347729555500,00,0.00,N,5,-12000, diff --git a/035460/day/candle-day-250.csv b/035460/day/candle-day-250.csv index e1c7cb7b205a..fde9aeb0c416 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 +20250307,2040,2035,2060,1990,38354,77364494,00,0.00,N,5,-10, +20250306,2050,2095,2115,2000,98509,202606220,00,0.00,N,2,50, 20250305,2000,1960,2010,1952,42238,83622656,00,0.00,N,2,40, 20250304,1960,1999,2000,1870,84863,166297363,00,0.00,N,5,-40, 20250228,2000,2015,2150,2000,123668,251704413,00,0.00,N,5,-20, diff --git a/035510/day/candle-day-250.csv b/035510/day/candle-day-250.csv index 674a8a42d007..ef1884606189 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 +20250307,12910,12870,13160,12630,315462,4083201480,00,0.00,N,2,40, +20250306,12870,12980,13090,12750,146083,1884858960,00,0.00,N,5,-110, 20250305,12980,12400,13100,12400,185202,2386930660,00,0.00,N,2,580, 20250304,12400,12340,12500,12310,97043,1199797490,00,0.00,N,2,10, 20250228,12390,12650,12660,12340,202292,2522493010,00,0.00,N,5,-520, diff --git a/035600/day/candle-day-250.csv b/035600/day/candle-day-250.csv index 2bfbfc9cd311..3ea4e1705f16 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 +20250307,8740,8620,8790,8620,30981,269649655,00,0.00,N,5,-10, +20250306,8750,8720,8830,8670,58716,512802520,00,0.00,N,2,30, 20250305,8720,8560,8760,8510,52846,456490065,00,0.00,N,2,240, 20250304,8480,8540,8610,8410,40785,346188110,00,0.00,N,5,-80, 20250228,8560,8700,8710,8560,75288,647861540,00,0.00,N,5,-220, diff --git a/035610/day/candle-day-250.csv b/035610/day/candle-day-250.csv index 15aa1dd1d226..588b8ebd4b37 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 +20250307,3955,3995,4010,3935,44407,175887265,00,0.00,N,5,-45, +20250306,4000,4020,4030,3960,28402,113388105,00,0.00,N,5,-20, 20250305,4020,3920,4065,3915,55869,224148885,00,0.00,N,2,100, 20250304,3920,4010,4010,3905,80401,315889388,00,0.00,N,5,-95, 20250228,4015,4100,4155,4000,101800,413436600,00,0.00,N,5,-145, diff --git a/035620/day/candle-day-250.csv b/035620/day/candle-day-250.csv index eca5cc6a5886..d90248dcd273 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 +20250307,409,416,416,397,212557,86182063,00,0.00,N,5,-10, +20250306,419,424,426,415,71253,29743720,00,0.00,N,5,-3, 20250305,422,423,423,417,15998,6707624,00,0.00,N,5,-1, 20250304,423,430,434,418,102878,43377680,00,0.00,N,5,-7, 20250228,430,429,433,423,116579,49608524,00,0.00,N,2,1, diff --git a/035720/day/candle-day-250.csv b/035720/day/candle-day-250.csv index 83346fcfd2f4..fc3cef4ea13d 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 +20250307,43750,44450,44825,43450,3099161,136363053000,02,0.00,N,5,-1350, +20250306,45100,43500,45400,42550,6180767,274922297500,00,0.00,N,2,2000, 20250305,43100,42550,43500,42450,2525062,108546484000,00,0.00,N,2,1200, 20250304,41900,43000,43450,41350,3387888,143140808550,00,0.00,N,5,-1250, 20250228,43150,43700,44700,42650,6591090,287205843206,00,0.00,N,5,-1300, diff --git a/035760/day/candle-day-250.csv b/035760/day/candle-day-250.csv index dd3b3b9a3a18..64941fcdfdfd 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 +20250307,59600,59100,60400,58300,52180,3101583800,00,0.00,N,2,700, +20250306,58900,58200,59400,57700,49884,2936556450,00,0.00,N,2,1200, 20250305,57700,60300,60700,57400,102232,5980369150,00,0.00,N,5,-2000, 20250304,59700,60700,60700,57200,66945,3996760350,00,0.00,N,5,-1000, 20250228,60700,61300,63000,60200,70280,4306825800,00,0.00,N,5,-1300, diff --git a/035810/day/candle-day-250.csv b/035810/day/candle-day-250.csv index d6fb35425990..1cd9d281a31f 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 +20250307,2740,2765,2780,2720,51128,140878120,00,0.00,N,5,-30, +20250306,2770,2755,2775,2755,43662,120607695,00,0.00,N,2,5, 20250305,2765,2685,2770,2685,74797,204870274,00,0.00,N,2,70, 20250304,2695,2785,2785,2695,114045,309390865,00,0.00,N,5,-50, 20250228,2745,2800,2805,2740,143805,397194700,00,0.00,N,5,-80, diff --git a/035890/day/candle-day-250.csv b/035890/day/candle-day-250.csv index 9477e76bd608..6350faef3091 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 +20250307,1494,1500,1509,1476,293168,435559098,00,0.00,N,5,-6, +20250306,1500,1518,1536,1499,665309,1006089763,00,0.00,N,5,-18, 20250305,1518,1508,1528,1501,328325,497370658,00,0.00,N,2,2, 20250304,1516,1560,1560,1516,144405,220728299,00,0.00,N,5,-39, 20250228,1555,1576,1576,1533,172769,267664410,00,0.00,N,5,-21, diff --git a/035900/day/candle-day-250.csv b/035900/day/candle-day-250.csv index ecf7e7b74b6e..7ffd991f34c0 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 +20250307,80600,79700,81900,79100,478082,38624025935,00,0.00,N,2,700, +20250306,79900,81300,81300,78000,576075,45592438650,00,0.00,N,5,-1000, 20250305,80900,83300,83800,79300,570080,46198485350,00,0.00,N,5,-2000, 20250304,82900,83400,84000,81200,445559,36739642550,00,0.00,N,5,-1400, 20250228,84300,84000,86900,82800,827890,70043825100,00,0.00,N,5,-800, diff --git a/036000/day/candle-day-250.csv b/036000/day/candle-day-250.csv index 5a85a0b03974..ceb2287091df 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 +20250307,2695,2675,2785,2640,260170,706616565,00,0.00,N,5,-30, +20250306,2725,2625,2770,2585,368566,995761973,00,0.00,N,2,120, 20250305,2605,2640,2640,2555,257251,665775222,00,0.00,N,5,-35, 20250304,2640,2705,2750,2545,448784,1189676230,00,0.00,N,5,-50, 20250228,2690,2665,2805,2465,1678508,4431286070,00,0.00,N,2,35, diff --git a/036010/day/candle-day-250.csv b/036010/day/candle-day-250.csv index ff5df1b76c3c..6084cb468032 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 +20250307,5330,5330,5370,5250,18895,100052690,00,0.00,N,5,-20, +20250306,5350,5560,5560,5290,34878,187645150,00,0.00,N,5,-210, 20250305,5560,5280,5590,5280,32947,178245855,00,0.00,N,2,290, 20250304,5270,5220,5330,5100,23555,122988035,00,0.00,N,3,0, 20250228,5270,5340,5500,5200,56199,298320010,00,0.00,N,5,-170, diff --git a/036030/day/candle-day-250.csv b/036030/day/candle-day-250.csv index 51b68731f32a..372d8187f6e8 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 +20250307,3705,3720,3750,3680,19901,73978750,00,0.00,N,5,-15, +20250306,3720,3680,3800,3660,40819,151817570,00,0.00,N,2,25, 20250305,3695,3680,3725,3680,17709,65574224,00,0.00,N,2,15, 20250304,3680,3695,3735,3665,36107,133009338,00,0.00,N,5,-15, 20250228,3695,3780,3780,3685,60405,224206060,00,0.00,N,5,-100, diff --git a/036090/day/candle-day-250.csv b/036090/day/candle-day-250.csv index 8d973e3e07b7..18de6a5546d2 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 +20250307,724,730,746,719,720667,522526839,00,0.00,N,5,-9, +20250306,733,736,740,729,308462,226443203,00,0.00,N,2,4, 20250305,729,701,735,701,637802,456408521,00,0.00,N,2,12, 20250304,717,731,745,716,590404,428012114,00,0.00,N,5,-9, 20250228,726,734,737,722,578563,420887639,00,0.00,N,5,-13, diff --git a/036120/day/candle-day-250.csv b/036120/day/candle-day-250.csv index f2087234947b..98c47684ace9 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 +20250307,2150,2180,2190,2115,85889,184438830,00,0.00,N,5,-30, +20250306,2180,2170,2190,2160,52492,114200315,00,0.00,N,2,10, 20250305,2170,2155,2185,2145,74159,160333165,00,0.00,N,2,10, 20250304,2160,2255,2255,2145,155936,341102187,00,0.00,N,5,-85, 20250228,2245,2250,2275,2230,163795,368786435,00,0.00,N,5,-5, diff --git a/036170/day/candle-day-250.csv b/036170/day/candle-day-250.csv index e8559089f5b2..1acdd05ef18b 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 +20250307,949,943,970,939,96239,91819844,00,0.00,N,5,-2, +20250306,951,930,959,930,98937,93750516,00,0.00,N,2,13, 20250305,938,922,942,919,99135,92285307,00,0.00,N,2,16, 20250304,922,918,930,902,89703,82581213,00,0.00,N,2,5, 20250228,917,920,920,904,87398,79584256,00,0.00,N,5,-3, diff --git a/036180/day/candle-day-250.csv b/036180/day/candle-day-250.csv index cc0ecf7c8c8a..3f6192801fa1 100644 --- a/036180/day/candle-day-250.csv +++ b/036180/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,577,577,577,577,0,0,00,0.00,Y,3,0, +20250307,577,577,577,577,0,0,00,0.00,Y,3,0, +20250306,577,577,577,577,0,0,00,0.00,Y,0,0, +20250305,577,577,577,577,0,0,00,0.00,Y,0,0, 20250304,577,577,577,577,0,0,00,0.00,Y,0,0, 20250228,577,577,577,577,0,0,00,0.00,N,0,0, 20250227,577,577,577,577,0,0,00,0.00,N,0,0, diff --git a/036190/day/candle-day-250.csv b/036190/day/candle-day-250.csv index 64ff031d6bbc..b174291e47c9 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 +20250307,25450,25550,25600,25200,13179,334371175,00,0.00,N,5,-100, +20250306,25550,25600,25600,25350,6911,176126600,00,0.00,N,5,-50, 20250305,25600,25200,25600,25200,4656,118254925,00,0.00,N,2,400, 20250304,25200,25100,25450,25000,10361,261334925,00,0.00,N,2,100, 20250228,25100,25250,25600,24950,16651,418214650,00,0.00,N,5,-400, diff --git a/036200/day/candle-day-250.csv b/036200/day/candle-day-250.csv index 3d71df6a1c52..e901da32642d 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 +20250307,6500,6360,6630,6320,165020,1071693215,00,0.00,N,2,50, +20250306,6450,6810,6810,6440,195816,1284063795,00,0.00,N,5,-310, 20250305,6760,6710,6830,6660,96222,647899770,00,0.00,N,2,80, 20250304,6680,6710,6780,6500,147233,976310815,00,0.00,N,5,-30, 20250228,6710,6880,6880,6620,325664,2191269690,00,0.00,N,5,-300, diff --git a/036220/day/candle-day-250.csv b/036220/day/candle-day-250.csv index c39c1b4bc83d..f3cadf372805 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 +20250307,14630,14920,14920,14500,18344,269661965,00,0.00,N,5,-30, +20250306,14660,14940,15180,14660,23244,344348555,00,0.00,N,5,-280, 20250305,14940,15020,15190,14900,16807,251457490,00,0.00,N,5,-100, 20250304,15040,14530,15180,14350,32939,490497590,00,0.00,N,2,520, 20250228,14520,14640,14970,14490,18087,265050500,00,0.00,N,5,-160, diff --git a/036420/day/candle-day-250.csv b/036420/day/candle-day-250.csv index 42e80af95517..3b98e3f54d05 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 +20250307,9270,9270,9500,9110,55644,519550480,00,0.00,N,3,0, +20250306,9270,9060,9270,8880,42499,386823485,00,0.00,N,2,210, 20250305,9060,9450,9450,8970,71834,656207175,00,0.00,N,5,-190, 20250304,9250,10340,10340,9200,225642,2158225200,00,0.00,N,5,-1100, 20250228,10350,10090,10370,10040,128600,1314012020,00,0.00,N,2,60, diff --git a/036460/day/candle-day-250.csv b/036460/day/candle-day-250.csv index fc0698629d80..5ba110cb7e9e 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 +20250307,38300,39300,39550,38200,1354325,52326042675,00,0.00,N,5,-1300, +20250306,39600,41100,41800,39450,2434763,98389064675,00,0.00,N,5,-500, 20250305,40100,35300,42200,35300,6900962,276318910000,00,0.00,N,2,4550, 20250304,35550,34400,35850,34200,607992,21442872900,00,0.00,N,2,650, 20250228,34900,35050,35650,34350,603521,21039734650,00,0.00,N,5,-600, diff --git a/036480/day/candle-day-250.csv b/036480/day/candle-day-250.csv index e8d58c291b04..d11a52ff0389 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 +20250307,8820,8800,8900,8800,5472,48472290,00,0.00,N,5,-70, +20250306,8890,9010,9010,8810,6209,54972950,00,0.00,N,5,-10, 20250305,8900,8780,8910,8750,4930,43411590,00,0.00,N,2,60, 20250304,8840,8920,8920,8820,5813,51440100,00,0.00,N,5,-80, 20250228,8920,8870,9070,8870,13282,118544160,00,0.00,N,5,-20, diff --git a/036530/day/candle-day-250.csv b/036530/day/candle-day-250.csv index 9df805f6fe20..8ae4e7dc382b 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 +20250307,31150,31800,31900,31150,22613,712057025,00,0.00,N,5,-50, +20250306,31200,33250,33250,31200,45787,1463097625,00,0.00,N,5,-1250, 20250305,32450,31700,32850,31700,20074,647932050,00,0.00,N,2,250, 20250304,32200,31800,32650,31500,21897,702242625,00,0.00,N,2,150, 20250228,32050,32350,32400,31400,20301,649160600,00,0.00,N,5,-700, diff --git a/036540/day/candle-day-250.csv b/036540/day/candle-day-250.csv index 7b7252fd8fde..fbce60523aef 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 +20250307,3140,3125,3185,3075,309735,973673964,00,0.00,N,2,5, +20250306,3135,3220,3245,3100,564622,1779394418,00,0.00,N,5,-45, 20250305,3180,3125,3205,3085,451066,1420759460,00,0.00,N,2,80, 20250304,3100,3120,3165,3085,683867,2129852347,00,0.00,N,5,-90, 20250228,3190,3360,3370,3190,2077989,6712618050,00,0.00,N,5,-235, diff --git a/036560/day/candle-day-250.csv b/036560/day/candle-day-250.csv index 4ce1e2b2aec8..87b904348f8a 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 +20250307,11280,11140,11420,11140,11704,132190315,00,0.00,N,2,140, +20250306,11140,11150,11220,11000,10965,121942265,00,0.00,N,5,-10, 20250305,11150,10760,11190,10760,12287,135419325,00,0.00,N,2,400, 20250304,10750,10830,10940,10710,10527,113608870,00,0.00,N,5,-80, 20250228,10830,11300,11310,10830,21891,240321000,00,0.00,N,5,-550, diff --git a/036570/day/candle-day-250.csv b/036570/day/candle-day-250.csv index 9c166deeeec5..6cd677977914 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 +20250307,161300,163300,164000,161200,69072,11194600200,00,0.00,N,5,-3000, +20250306,164300,162500,164500,161600,71134,11597337750,00,0.00,N,2,2700, 20250305,161600,166000,167900,160100,136359,22199210100,00,0.00,N,5,-2900, 20250304,164500,170100,170500,164500,116485,19374879750,00,0.00,N,5,-5600, 20250228,170100,176100,176100,170100,151614,25935534300,00,0.00,N,5,-7400, diff --git a/036580/day/candle-day-250.csv b/036580/day/candle-day-250.csv index 316afab3d19d..52dc3b0348e1 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 +20250307,2145,2180,2205,2140,28811,62458305,00,0.00,N,5,-20, +20250306,2165,2260,2260,2160,17676,38651565,00,0.00,N,5,-10, 20250305,2175,2160,2230,2155,31942,69858780,00,0.00,N,2,15, 20250304,2160,2160,2195,2150,8353,18115515,00,0.00,N,5,-15, 20250228,2175,2210,2210,2145,23623,50980725,00,0.00,N,5,-40, diff --git a/036620/day/candle-day-250.csv b/036620/day/candle-day-250.csv index 99af3de39df4..65c67d440a97 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 +20250307,3545,3355,3545,3345,649769,2272993118,00,0.00,N,2,150, +20250306,3395,3475,3500,3380,466467,1599102780,00,0.00,N,5,-60, 20250305,3455,3385,3500,3385,604166,2084703623,00,0.00,N,2,70, 20250304,3385,3390,3475,3315,798936,2695983931,00,0.00,N,5,-80, 20250228,3465,3665,3690,3455,1107790,3943445485,00,0.00,N,5,-155, diff --git a/036630/day/candle-day-250.csv b/036630/day/candle-day-250.csv index e49d0363e0aa..a7a53472489f 100644 --- a/036630/day/candle-day-250.csv +++ b/036630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250307,431,427,436,424,210034,90852208,00,0.00,N,2,4, +20250306,427,427,431,426,101298,43427791,00,0.00,N,3,0, 20250305,427,425,429,422,125415,53425174,00,0.00,N,2,6, 20250304,421,414,424,414,86934,36549829,00,0.00,N,2,6, 20250228,415,424,426,414,208894,87478865,00,0.00,N,5,-9, diff --git a/036640/day/candle-day-250.csv b/036640/day/candle-day-250.csv index a71f8ee0d30f..e046bd1c9441 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 +20250307,4990,4965,5030,4935,26868,134044802,00,0.00,N,2,25, +20250306,4965,5010,5010,4955,23806,118192289,00,0.00,N,5,-20, 20250305,4985,4885,4985,4885,37558,186082952,00,0.00,N,2,95, 20250304,4890,4855,4935,4855,17255,84349840,00,0.00,N,5,-5, 20250228,4895,4930,4930,4870,43522,212805125,00,0.00,N,5,-40, diff --git a/036670/day/candle-day-250.csv b/036670/day/candle-day-250.csv index c92ce7b5cabc..7c705d478729 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 +20250307,6290,6300,6340,6260,6963,43845200,00,0.00,N,5,-10, +20250306,6300,6260,6300,6240,10365,65023670,00,0.00,N,2,30, 20250305,6270,6220,6300,6210,14580,91346740,00,0.00,N,2,40, 20250304,6230,6250,6250,6140,8823,54621800,00,0.00,N,5,-60, 20250228,6290,6350,6400,6220,16839,105616780,00,0.00,N,5,-110, diff --git a/036690/day/candle-day-250.csv b/036690/day/candle-day-250.csv index a512f4bc262a..049b8df01e3c 100644 --- a/036690/day/candle-day-250.csv +++ b/036690/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, +20250307,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, +20250306,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250305,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, 20250304,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, 20250228,2885,2885,2885,2885,0,0,00,0.00,N,0,0, 20250227,2885,2885,2885,2885,0,0,00,0.00,N,0,0, diff --git a/036710/day/candle-day-250.csv b/036710/day/candle-day-250.csv index a842cf0c527d..c80d03f0318a 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 +20250307,1457,1458,1480,1442,90120,130459279,00,0.00,N,5,-3, +20250306,1460,1498,1512,1458,25505,37590563,00,0.00,N,5,-38, 20250305,1498,1502,1542,1481,71400,107049625,00,0.00,N,5,-22, 20250304,1520,1504,1522,1483,54283,81600995,00,0.00,N,5,-5, 20250228,1525,1504,1534,1470,60963,91938023,00,0.00,N,5,-2, diff --git a/036800/day/candle-day-250.csv b/036800/day/candle-day-250.csv index 82072903cbed..6c0660ccc4c7 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 +20250307,17190,17250,17250,17050,3985,68235880,00,0.00,N,5,-60, +20250306,17250,17400,17400,17250,6099,105544075,00,0.00,N,5,-60, 20250305,17310,17180,17310,17180,2977,51481560,00,0.00,N,3,0, 20250304,17310,17380,17450,17170,4018,69472820,00,0.00,N,5,-70, 20250228,17380,17290,17380,17030,1735,29805680,00,0.00,N,2,90, diff --git a/036810/day/candle-day-250.csv b/036810/day/candle-day-250.csv index df9984b0a7be..365d4781f3d4 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 +20250307,20200,19890,20550,19760,180379,3622909170,00,0.00,N,5,-100, +20250306,20300,21850,21950,20000,264346,5474815325,00,0.00,N,5,-1350, 20250305,21650,22200,22500,21450,149228,3239350325,00,0.00,N,5,-450, 20250304,22100,21200,22350,20650,218297,4727363250,00,0.00,N,2,600, 20250228,21500,21250,21950,21150,226560,4865166400,00,0.00,N,5,-450, diff --git a/036830/day/candle-day-250.csv b/036830/day/candle-day-250.csv index f114c59a4f1f..829d738b529b 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 +20250307,31300,30750,31850,30550,49995,1567178075,00,0.00,N,2,400, +20250306,30900,31850,32150,30800,83084,2587462900,00,0.00,N,5,-600, 20250305,31500,31550,32350,31100,100276,3157102325,00,0.00,N,5,-300, 20250304,31800,32000,32300,31100,84484,2674687250,00,0.00,N,5,-900, 20250228,32700,34650,35000,32700,207844,6896463350,00,0.00,N,5,-2700, diff --git a/036890/day/candle-day-250.csv b/036890/day/candle-day-250.csv index 62e258aa313f..3b6a62948b45 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 +20250307,10620,10460,10790,10440,438986,4679415685,00,0.00,N,2,30, +20250306,10590,10400,10800,10150,633137,6655954645,00,0.00,N,2,190, 20250305,10400,9700,10490,9690,612654,6197240065,00,0.00,N,2,930, 20250304,9470,9480,9680,9080,303157,2829620095,00,0.00,N,5,-530, 20250228,10000,10190,10290,9860,348298,3499764830,00,0.00,N,5,-190, diff --git a/036930/day/candle-day-250.csv b/036930/day/candle-day-250.csv index d846fbd5631b..43be5a4b4745 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 +20250307,31850,31300,32650,31300,491378,15678949300,00,0.00,N,5,-50, +20250306,31900,33500,34350,31800,750026,24413501450,00,0.00,N,5,-1400, 20250305,33300,34150,34600,33000,464071,15544728325,00,0.00,N,5,-550, 20250304,33850,32350,33950,32250,315324,10501054100,00,0.00,N,2,600, 20250228,33250,33300,34050,33250,580069,19429149950,00,0.00,N,5,-1350, diff --git a/037030/day/candle-day-250.csv b/037030/day/candle-day-250.csv index b604c42ee115..159086cae559 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 +20250307,2475,2425,2520,2405,50098,123546403,00,0.00,N,2,40, +20250306,2435,2500,2515,2415,59446,145919280,00,0.00,N,5,-65, 20250305,2500,2415,2525,2415,71192,176595541,00,0.00,N,2,40, 20250304,2460,2510,2525,2400,60990,150166961,00,0.00,N,5,-50, 20250228,2510,2535,2610,2510,109566,280625625,00,0.00,N,5,-75, diff --git a/037070/day/candle-day-250.csv b/037070/day/candle-day-250.csv index 1048507ab7be..a482fc58872b 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 +20250307,5410,5330,5450,5260,34693,187326510,00,0.00,N,2,70, +20250306,5340,5400,5400,5300,12807,68213135,00,0.00,N,2,20, 20250305,5320,5320,5400,5250,22619,120317365,00,0.00,N,3,0, 20250304,5320,5230,5350,5130,19636,102877635,00,0.00,N,2,90, 20250228,5230,5370,5430,5140,54376,285989620,00,0.00,N,5,-140, diff --git a/037230/day/candle-day-250.csv b/037230/day/candle-day-250.csv index 2fba7fb923f5..cd3e8e67bdde 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 +20250307,1680,1690,1690,1680,2214,3722564,00,0.00,N,3,0, +20250306,1680,1686,1686,1672,4155,6981229,00,0.00,N,5,-4, 20250305,1684,1686,1687,1680,3997,6728890,00,0.00,N,5,-2, 20250304,1686,1698,1698,1677,10470,17657737,00,0.00,N,5,-12, 20250228,1698,1687,1700,1675,16023,26944604,00,0.00,N,2,9, diff --git a/037270/day/candle-day-250.csv b/037270/day/candle-day-250.csv index b7c7952e6aa2..e24308232fcf 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 +20250307,5340,5280,5740,5280,5528215,30651751295,00,0.00,N,5,-30, +20250306,5370,5270,5600,5100,6087048,32762047465,00,0.00,N,2,40, 20250305,5330,5460,5490,5180,3005313,16005090780,00,0.00,N,5,-130, 20250304,5460,5700,5870,5280,6101245,33680145170,00,0.00,N,5,-310, 20250228,5770,5520,6400,5510,36534635,221566028240,00,0.00,N,2,120, diff --git a/037330/day/candle-day-250.csv b/037330/day/candle-day-250.csv index 87b68e2a3554..886bd2db2c3c 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 +20250307,1351,1362,1370,1350,12061,16403489,00,0.00,N,5,-11, +20250306,1362,1380,1383,1362,7431,10179236,00,0.00,N,5,-18, 20250305,1380,1363,1390,1338,14422,19639884,00,0.00,N,2,22, 20250304,1358,1374,1378,1355,5733,7802949,00,0.00,N,5,-12, 20250228,1370,1400,1400,1370,29020,39947388,00,0.00,N,5,-34, diff --git a/037350/day/candle-day-250.csv b/037350/day/candle-day-250.csv index 9183bfa5b2d1..8dde0782c205 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 +20250307,4185,4175,4205,4140,27947,116662440,00,0.00,N,2,15, +20250306,4170,4180,4200,4145,19756,82492760,00,0.00,N,5,-10, 20250305,4180,4100,4195,4070,89407,367356235,00,0.00,N,2,80, 20250304,4100,4100,4120,4035,62476,254685301,00,0.00,N,3,0, 20250228,4100,4130,4190,4075,61674,253301395,00,0.00,N,5,-90, diff --git a/037370/day/candle-day-250.csv b/037370/day/candle-day-250.csv index 25db0a4e7206..0c47cde991a0 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 +20250307,5990,6140,6140,5990,20018,120688230,00,0.00,N,5,-160, +20250306,6150,6120,6290,6020,21530,131913690,00,0.00,N,2,30, 20250305,6120,5980,6150,5890,16502,99325330,00,0.00,N,2,110, 20250304,6010,5820,6040,5740,21509,127043480,00,0.00,N,2,190, 20250228,5820,6000,6070,5820,41151,242733590,00,0.00,N,5,-260, diff --git a/037400/day/candle-day-250.csv b/037400/day/candle-day-250.csv index fc84cfae1be4..a02e5dc1b9c8 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 +20250307,1121,1125,1125,1111,61005,68274376,00,0.00,N,5,-4, +20250306,1125,1138,1142,1113,74002,83233809,00,0.00,N,5,-12, 20250305,1137,1121,1143,1121,80284,91064756,00,0.00,N,2,3, 20250304,1134,1139,1139,1119,47077,53212042,00,0.00,N,5,-5, 20250228,1139,1148,1148,1125,42512,48226548,00,0.00,N,5,-9, diff --git a/037440/day/candle-day-250.csv b/037440/day/candle-day-250.csv index ae0cbf4700dc..65c33bdbaf54 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 +20250307,5500,5510,5620,5480,62916,348041625,00,0.00,N,5,-30, +20250306,5530,5640,5670,5500,85836,477470885,00,0.00,N,5,-110, 20250305,5640,5360,5650,5360,112151,620255750,00,0.00,N,2,300, 20250304,5340,5300,5410,4800,152441,800973590,00,0.00,N,5,-100, 20250228,5440,5550,5720,5410,191186,1062315230,00,0.00,N,5,-200, diff --git a/037460/day/candle-day-250.csv b/037460/day/candle-day-250.csv index e072451bf053..656928b78ac7 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 +20250307,9840,10140,10200,9820,146656,1463734225,00,0.00,N,5,-300, +20250306,10140,10260,10260,10030,138126,1399484725,00,0.00,N,5,-30, 20250305,10170,10050,10390,9930,243288,2466349980,00,0.00,N,2,50, 20250304,10120,10440,10950,10000,966018,10095899305,00,0.00,N,2,60, 20250228,10060,10230,10680,9560,2156789,21875399330,00,0.00,N,2,1090, diff --git a/037560/day/candle-day-250.csv b/037560/day/candle-day-250.csv index 61eafe0f1b5f..fc628b0c7614 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 +20250307,2410,2405,2430,2390,62789,151346402,00,0.00,N,5,-5, +20250306,2415,2390,2415,2380,83594,200313623,00,0.00,N,2,25, 20250305,2390,2365,2405,2365,75716,180971593,00,0.00,N,5,-5, 20250304,2395,2400,2405,2340,179958,427890807,00,0.00,N,5,-5, 20250228,2400,2425,2435,2365,115509,276328385,00,0.00,N,5,-50, diff --git a/037710/day/candle-day-250.csv b/037710/day/candle-day-250.csv index 1a300561266c..9149e02730d6 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 +20250307,30300,30350,30500,30150,16872,512126225,00,0.00,N,5,-100, +20250306,30400,30100,30450,30100,18086,547852350,00,0.00,N,2,300, 20250305,30100,30050,30150,29800,16549,496112150,00,0.00,N,3,0, 20250304,30100,29950,30150,29850,14366,431207350,00,0.00,N,2,200, 20250228,29900,30000,30150,29750,10667,318830700,00,0.00,N,5,-250, diff --git a/037760/day/candle-day-250.csv b/037760/day/candle-day-250.csv index be568521a02d..cacfb90d4fb4 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 +20250307,1380,1421,1427,1380,3869,5380819,00,0.00,N,5,-41, +20250306,1421,1435,1435,1409,2175,3082205,00,0.00,N,5,-2, 20250305,1423,1399,1430,1392,1223,1717766,00,0.00,N,2,26, 20250304,1397,1401,1401,1355,1885,2613714,00,0.00,N,5,-4, 20250228,1401,1383,1401,1373,14822,20501302,00,0.00,N,2,18, diff --git a/037950/day/candle-day-250.csv b/037950/day/candle-day-250.csv index a77a171e2451..5c40d090240e 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 +20250307,1042,1036,1052,1025,287416,299065024,00,0.00,N,5,-1, +20250306,1043,1062,1072,1042,261992,275893188,00,0.00,N,5,-25, 20250305,1068,1031,1068,1031,323652,339802671,00,0.00,N,2,29, 20250304,1039,1044,1052,1011,339090,351043139,00,0.00,N,5,-9, 20250228,1048,1064,1075,1047,424634,448543704,00,0.00,N,5,-26, diff --git a/038010/day/candle-day-250.csv b/038010/day/candle-day-250.csv index e87668b2ef56..4788ed569a60 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 +20250307,6630,6630,6710,6480,52294,346002680,00,0.00,N,5,-20, +20250306,6650,6500,6670,6360,46827,306211190,00,0.00,N,2,150, 20250305,6500,6150,6540,6150,56397,359687425,00,0.00,N,2,350, 20250304,6150,6100,6160,5940,25948,157639290,00,0.00,N,2,50, 20250228,6100,6350,6350,6060,38872,238253400,00,0.00,N,5,-280, diff --git a/038060/day/candle-day-250.csv b/038060/day/candle-day-250.csv index f1ac69ac8a8a..85656ab71760 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 +20250307,955,950,961,945,47823,45402213,00,0.00,N,5,-2, +20250306,957,969,969,953,21981,21040822,00,0.00,N,5,-4, 20250305,961,961,969,956,25374,24343446,00,0.00,N,3,0, 20250304,961,977,977,956,26460,25481432,00,0.00,N,5,-16, 20250228,977,960,980,955,57474,55581339,00,0.00,N,2,2, diff --git a/038070/day/candle-day-250.csv b/038070/day/candle-day-250.csv index 22511025a64f..a117a3f13d89 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 +20250307,6960,7200,7200,6850,51972,363610045,00,0.00,N,5,-190, +20250306,7150,7100,7160,7000,21762,154292360,00,0.00,N,2,50, 20250305,7100,6810,7100,6810,35189,247416295,00,0.00,N,2,260, 20250304,6840,6860,7060,6840,40660,280103310,00,0.00,N,5,-110, 20250228,6950,7080,7180,6600,41890,292731750,00,0.00,N,5,-160, diff --git a/038110/day/candle-day-250.csv b/038110/day/candle-day-250.csv index aa0fde0552e9..745180c0f4c2 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 +20250307,2665,2665,2710,2620,67484,180142982,00,0.00,N,3,0, +20250306,2665,2730,2780,2665,210814,572537021,00,0.00,N,5,-50, 20250305,2715,2600,2725,2595,130972,347625289,00,0.00,N,2,95, 20250304,2620,2600,2620,2550,130824,338311854,00,0.00,N,2,20, 20250228,2600,2620,2720,2585,221653,581968230,00,0.00,N,5,-50, diff --git a/038290/day/candle-day-250.csv b/038290/day/candle-day-250.csv index b255f1c96c3d..53a807025196 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 +20250307,15020,15150,15250,15000,18928,285146900,00,0.00,N,5,-170, +20250306,15190,15320,15320,15120,15573,236632700,00,0.00,N,5,-130, 20250305,15320,15310,15470,15210,13569,207456765,00,0.00,N,3,0, 20250304,15320,15290,15680,15030,32348,493639360,00,0.00,N,5,-10, 20250228,15330,15550,15550,15180,25511,390579180,00,0.00,N,5,-240, diff --git a/038340/day/candle-day-250.csv b/038340/day/candle-day-250.csv index 0ce5e55518b6..b3d2f71860d6 100644 --- a/038340/day/candle-day-250.csv +++ b/038340/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,1233,1233,1233,1233,0,0,00,0.00,Y,3,0, +20250307,1233,1233,1233,1233,0,0,00,0.00,Y,3,0, +20250306,1233,1233,1233,1233,0,0,00,0.00,Y,0,0, +20250305,1233,1233,1233,1233,0,0,00,0.00,Y,0,0, 20250304,1233,1233,1233,1233,0,0,00,0.00,Y,0,0, 20250228,1233,1233,1233,1233,0,0,00,0.00,N,0,0, 20250227,1233,1233,1233,1233,0,0,00,0.00,N,0,0, diff --git a/038390/day/candle-day-250.csv b/038390/day/candle-day-250.csv index 220ececfb9cf..9494ea8b9787 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 +20250307,13610,13840,13950,13550,249135,3440500935,00,0.00,N,5,-230, +20250306,13840,13970,14020,13780,127624,1768760840,00,0.00,N,5,-190, 20250305,14030,14170,14340,13970,100468,1414628365,00,0.00,N,5,-80, 20250304,14110,13890,14160,13820,162796,2282400175,00,0.00,N,2,200, 20250228,13910,13990,13990,13780,107666,1499341450,00,0.00,N,5,-20, diff --git a/038460/day/candle-day-250.csv b/038460/day/candle-day-250.csv index 0488bcc6b763..be9d2660e4d4 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 +20250307,2840,2890,2900,2825,66941,190815609,00,0.00,N,5,-50, +20250306,2890,2955,2980,2890,49877,145685829,00,0.00,N,5,-65, 20250305,2955,2895,2955,2890,53000,155185807,00,0.00,N,2,60, 20250304,2895,2880,2905,2820,40358,116237254,00,0.00,N,5,-5, 20250228,2900,2995,2995,2860,149228,432691295,00,0.00,N,5,-100, diff --git a/038500/day/candle-day-250.csv b/038500/day/candle-day-250.csv index 1b5de87b3d8a..a5e16651f08d 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 +20250307,3135,3130,3190,3105,111430,351277055,00,0.00,N,5,-15, +20250306,3150,3125,3165,3120,75953,238986616,00,0.00,N,2,15, 20250305,3135,3055,3150,3055,109704,341993357,00,0.00,N,2,80, 20250304,3055,3090,3090,3035,207552,633993094,00,0.00,N,5,-55, 20250228,3110,3140,3160,3075,170651,533535505,00,0.00,N,5,-70, diff --git a/038530/day/candle-day-250.csv b/038530/day/candle-day-250.csv index 5a08e7ed2aab..41881f3b93ee 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 +20250307,236,238,238,234,347834,82086402,00,0.00,N,5,-2, +20250306,238,238,241,236,362244,86184286,00,0.00,N,3,0, 20250305,238,236,239,234,603961,142933938,00,0.00,N,2,4, 20250304,234,245,246,233,1341439,318788603,00,0.00,N,5,-11, 20250228,245,242,253,239,1360783,335233937,00,0.00,N,3,0, diff --git a/038540/day/candle-day-250.csv b/038540/day/candle-day-250.csv index 4e7f1269cef4..594d2c658bbe 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 +20250307,1451,1409,1590,1386,906405,1334183166,00,0.00,N,2,52, +20250306,1399,1377,1410,1376,23319,32375933,00,0.00,N,2,22, 20250305,1377,1359,1379,1352,75285,102544878,00,0.00,N,2,18, 20250304,1359,1397,1402,1358,168684,231004163,00,0.00,N,5,-38, 20250228,1397,1402,1435,1372,161361,224637781,00,0.00,N,5,-10, diff --git a/038620/day/candle-day-250.csv b/038620/day/candle-day-250.csv index c116b53a3af1..89b9867624a7 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 +20250307,740,781,787,728,584076,438976019,00,0.00,N,5,-41, +20250306,781,797,798,778,177026,138664849,00,0.00,N,5,-9, 20250305,790,774,815,774,363608,286225277,00,0.00,N,2,23, 20250304,767,802,802,767,516980,401971003,00,0.00,N,5,-21, 20250228,788,830,836,760,543874,434188344,00,0.00,N,5,-42, diff --git a/038680/day/candle-day-250.csv b/038680/day/candle-day-250.csv index 61a59bbf62b9..089e06dd150d 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 +20250307,4055,4200,4240,4055,67205,278878268,00,0.00,N,5,-170, +20250306,4225,4290,4340,4200,32524,138132742,00,0.00,N,5,-65, 20250305,4290,4110,4480,4110,121397,519192200,00,0.00,N,2,165, 20250304,4125,4085,4215,4035,76017,313727540,00,0.00,N,5,-75, 20250228,4200,4310,4315,4190,177859,751595445,00,0.00,N,5,-150, diff --git a/038870/day/candle-day-250.csv b/038870/day/candle-day-250.csv index 8d81363f5fca..64946f91312c 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 +20250307,3740,3765,3790,3705,66279,248129871,00,0.00,N,5,-25, +20250306,3765,3855,3855,3755,59467,225592760,00,0.00,N,5,-80, 20250305,3845,3740,4025,3735,147169,564024762,00,0.00,N,2,105, 20250304,3740,3790,3815,3705,91910,344017470,00,0.00,N,5,-50, 20250228,3790,3870,3905,3785,92564,354541170,00,0.00,N,5,-115, diff --git a/038880/day/candle-day-250.csv b/038880/day/candle-day-250.csv index 8b70c928e6bf..6ddf98eaaa31 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 +20250307,254,253,276,251,4578151,1206647083,00,0.00,N,2,1, +20250306,253,241,277,237,10525228,2762259261,00,0.00,N,2,12, 20250305,241,242,246,238,1015289,244420203,00,0.00,N,5,-1, 20250304,242,249,249,239,1003005,242438790,00,0.00,N,5,-7, 20250228,249,250,251,245,919844,227373846,00,0.00,N,5,-3, diff --git a/038950/day/candle-day-250.csv b/038950/day/candle-day-250.csv index a41b3e220761..3699d2104409 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 +20250307,3175,3195,3200,3150,5185,16403520,00,0.00,N,5,-20, +20250306,3195,3190,3250,3145,4214,13352740,00,0.00,N,2,35, 20250305,3160,3155,3175,3155,1512,4778885,00,0.00,N,2,5, 20250304,3155,3185,3185,3150,2558,8090010,00,0.00,N,5,-30, 20250228,3185,3230,3230,3175,6228,19853120,00,0.00,N,5,-85, diff --git a/039010/day/candle-day-250.csv b/039010/day/candle-day-250.csv index 3d1fa2142331..4c9d9ef6489e 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 +20250307,6240,6210,6260,6170,10011,62226470,00,0.00,N,5,-30, +20250306,6270,6300,6350,6200,11596,72444520,00,0.00,N,5,-30, 20250305,6300,6300,6480,6230,40252,254936095,00,0.00,N,3,0, 20250304,6300,6180,6305,6160,22592,141223625,00,0.00,N,2,70, 20250228,6230,6170,6240,6140,13802,85195070,00,0.00,N,5,-20, diff --git a/039020/day/candle-day-250.csv b/039020/day/candle-day-250.csv index 247799625308..0800819dc10a 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 +20250307,3625,3720,3720,3625,53502,195372480,00,0.00,N,5,-60, +20250306,3685,3670,3695,3605,35172,128051770,00,0.00,N,2,15, 20250305,3670,3495,3795,3495,117676,428584205,00,0.00,N,2,175, 20250304,3495,3650,3650,3445,143395,500923018,00,0.00,N,5,-190, 20250228,3685,3835,3835,3660,123593,459680425,00,0.00,N,5,-195, diff --git a/039030/day/candle-day-250.csv b/039030/day/candle-day-250.csv index 7057d9d4e716..91b1319fef0c 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 +20250307,125500,123500,127500,122500,70701,8877277050,00,0.00,N,2,600, +20250306,124900,130000,130600,124500,115579,14603928400,00,0.00,N,5,-4000, 20250305,128900,130900,132500,128000,80953,10458130250,00,0.00,N,2,300, 20250304,128600,126200,129000,124800,87180,11107763250,00,0.00,N,5,-1000, 20250228,129600,136400,136500,129600,201937,26631951700,00,0.00,N,5,-10700, diff --git a/039130/day/candle-day-250.csv b/039130/day/candle-day-250.csv index cc689760f512..7aeaa427a97f 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 +20250307,55300,53900,56400,53900,96439,5350731000,00,0.00,N,2,700, +20250306,54600,54800,55300,53400,116643,6326804050,00,0.00,N,5,-100, 20250305,54700,55100,55500,54500,35660,1958287700,00,0.00,N,5,-100, 20250304,54800,56400,57100,54700,88909,4928635750,00,0.00,N,5,-2300, 20250228,57100,57300,57900,56300,97764,5583134500,00,0.00,N,5,-500, diff --git a/039200/day/candle-day-250.csv b/039200/day/candle-day-250.csv index 4e1cbe185af8..461ebbfb4d8c 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 +20250307,31850,29900,32600,29100,1176374,37166436125,00,0.00,N,2,2550, +20250306,29300,31350,31400,28550,424215,12488420700,00,0.00,N,5,-1800, 20250305,31100,31200,31850,30000,354648,10945383975,00,0.00,N,5,-100, 20250304,31200,29000,31750,28800,619901,18953613925,00,0.00,N,2,1950, 20250228,29250,29250,29650,28850,352555,10294725000,00,0.00,N,5,-450, diff --git a/039240/day/candle-day-250.csv b/039240/day/candle-day-250.csv index bf92521486cb..995baca018d6 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 +20250307,4590,4755,4865,4415,977253,4577489660,00,0.00,N,5,-165, +20250306,4755,4690,4755,4530,587204,2733457673,00,0.00,N,2,30, 20250305,4725,4420,4860,4415,1350010,6305313719,00,0.00,N,2,230, 20250304,4495,4860,4867,4485,850785,3909094291,00,0.00,N,5,-420, 20250228,4915,4980,4985,4860,639462,3142779565,00,0.00,N,5,-165, diff --git a/039290/day/candle-day-250.csv b/039290/day/candle-day-250.csv index 1200310f8cc4..2a9dcbe7cdc4 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 +20250307,6380,6570,6600,6320,33666,216255715,00,0.00,N,5,-200, +20250306,6580,6640,6730,6540,18955,125024310,00,0.00,N,5,-60, 20250305,6640,6570,6710,6530,20654,136433720,00,0.00,N,2,170, 20250304,6470,6590,6690,6460,51307,336565935,00,0.00,N,5,-130, 20250228,6600,6950,6950,6540,69090,460746520,00,0.00,N,5,-360, diff --git a/039310/day/candle-day-250.csv b/039310/day/candle-day-250.csv index 4e3874f59202..3987f1560b1f 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 +20250307,1586,1548,1590,1533,64716,100586311,00,0.00,N,2,36, +20250306,1550,1665,1674,1543,86313,137863448,00,0.00,N,5,-113, 20250305,1663,1665,1683,1639,8014,13258171,00,0.00,N,5,-2, 20250304,1665,1710,1710,1638,4529,7559695,00,0.00,N,5,-45, 20250228,1710,1681,1720,1633,28405,47466178,00,0.00,N,2,16, diff --git a/039340/day/candle-day-250.csv b/039340/day/candle-day-250.csv index 3305e39b47f9..e653d683991c 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 +20250307,5990,6000,6050,5960,28987,173571120,00,0.00,N,5,-10, +20250306,6000,5980,6060,5950,16535,99151370,00,0.00,N,2,10, 20250305,5990,5890,6010,5890,23721,141743920,00,0.00,N,2,90, 20250304,5900,5820,5930,5750,34381,202270435,00,0.00,N,2,80, 20250228,5820,5840,5880,5750,40953,238453060,00,0.00,N,5,-30, diff --git a/039420/day/candle-day-250.csv b/039420/day/candle-day-250.csv index dfb96c48f6a7..ddf81e7faf69 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 +20250307,2575,2560,2575,2540,48471,123464005,00,0.00,N,5,-5, +20250306,2580,2580,2585,2545,42247,108196822,00,0.00,N,3,0, 20250305,2580,2525,2580,2520,30634,78215644,00,0.00,N,2,55, 20250304,2525,2520,2525,2485,58754,146734794,00,0.00,N,2,5, 20250228,2520,2545,2545,2520,16350,41341235,00,0.00,N,5,-25, diff --git a/039440/day/candle-day-250.csv b/039440/day/candle-day-250.csv index 312127230998..48ad529544e1 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 +20250307,19300,18840,19430,18620,185451,3548578055,00,0.00,N,2,460, +20250306,18840,20300,20300,18780,435429,8299626860,00,0.00,N,5,-1410, 20250305,20250,19640,20350,19570,143969,2866043040,00,0.00,N,2,950, 20250304,19300,19550,19800,19140,246070,4744636045,00,0.00,N,5,-690, 20250228,19990,20000,20500,19950,214532,4308449740,00,0.00,N,5,-860, diff --git a/039490/day/candle-day-250.csv b/039490/day/candle-day-250.csv index 517b6fe4beef..14f4c093aad4 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 +20250307,116100,117000,118500,115900,75079,8761523700,00,0.00,N,5,-3000, +20250306,119100,113800,119700,113300,107691,12598372600,00,0.00,N,2,5900, 20250305,113200,114800,115300,112100,71489,8097420350,00,0.00,N,5,-500, 20250304,113700,113500,116400,113300,66302,7590749750,00,0.00,N,5,-500, 20250228,114200,116700,116900,113700,103019,11806307400,00,0.00,N,5,-3500, diff --git a/039560/day/candle-day-250.csv b/039560/day/candle-day-250.csv index b02464d89451..37fff65387c6 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 +20250307,3700,3645,3775,3625,232091,861363867,00,0.00,N,2,35, +20250306,3665,3755,3755,3590,190658,701621659,00,0.00,N,5,-5, 20250305,3670,3500,3670,3500,198299,714818442,00,0.00,N,2,175, 20250304,3495,3500,3535,3415,251163,868228991,00,0.00,N,5,-105, 20250228,3600,3725,3790,3580,243538,889761010,00,0.00,N,5,-140, diff --git a/039570/day/candle-day-250.csv b/039570/day/candle-day-250.csv index 45f4e07d04f2..64ed2714ff5f 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 +20250307,8800,8700,8800,8630,10309,89585205,00,0.00,N,2,130, +20250306,8670,8730,8830,8650,21197,185024905,00,0.00,N,5,-80, 20250305,8750,8640,8790,8600,18585,161684970,00,0.00,N,2,120, 20250304,8630,8540,8670,8480,17089,146400160,00,0.00,N,2,20, 20250228,8610,8700,8790,8550,18686,161505260,00,0.00,N,5,-90, diff --git a/039610/day/candle-day-250.csv b/039610/day/candle-day-250.csv index 9ed02e5dcd01..b3d176e43ea2 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 +20250307,11610,11360,12260,11150,7356318,85230579645,00,0.00,N,2,160, +20250306,11450,11430,12190,11130,12491198,146082653505,00,0.00,N,2,500, 20250305,10950,8410,10950,8390,9559261,98041843800,00,0.00,N,1,2520, 20250304,8430,8110,8550,8070,254843,2130104120,00,0.00,N,2,130, 20250228,8300,8260,8370,8160,186555,1540447780,00,0.00,N,5,-110, diff --git a/039740/day/candle-day-250.csv b/039740/day/candle-day-250.csv index c00858dd6430..c668790d7247 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 +20250307,2785,2740,2800,2740,6350,17603910,00,0.00,N,2,15, +20250306,2770,2770,2810,2740,11043,30401845,00,0.00,N,3,0, 20250305,2770,2700,2780,2700,4723,13000000,00,0.00,N,2,40, 20250304,2730,2755,2755,2670,4117,11187710,00,0.00,N,5,-25, 20250228,2755,2745,2765,2695,13664,37521885,00,0.00,N,5,-10, diff --git a/039830/day/candle-day-250.csv b/039830/day/candle-day-250.csv index bbb87db745f0..19fbd84c9491 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 +20250307,7070,7030,7130,6970,15377,108751710,00,0.00,N,3,0, +20250306,7070,7030,7100,7000,15939,112746980,00,0.00,N,2,40, 20250305,7030,7010,7170,6990,25137,177946630,00,0.00,N,5,-50, 20250304,7080,6890,7110,6780,43846,305349090,00,0.00,N,2,190, 20250228,6890,6930,6990,6810,18954,130889250,00,0.00,N,5,-110, diff --git a/039840/day/candle-day-250.csv b/039840/day/candle-day-250.csv index 24370a151c2e..798335b8105e 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 +20250307,15480,15750,15760,15270,71065,1102113250,00,0.00,N,5,-290, +20250306,15770,16000,16000,15760,61889,978499890,00,0.00,N,5,-230, 20250305,16000,16210,16230,15740,72651,1154814275,00,0.00,N,5,-210, 20250304,16210,16220,16220,15760,50889,812070040,00,0.00,N,2,10, 20250228,16200,16550,16660,15900,57270,923589380,00,0.00,N,5,-490, diff --git a/039860/day/candle-day-250.csv b/039860/day/candle-day-250.csv index d90d4a62c388..cc2f3ca39e09 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 +20250307,3365,3385,3450,3335,143801,486939824,00,0.00,N,5,-50, +20250306,3415,3430,3485,3400,61206,209541687,00,0.00,N,5,-40, 20250305,3455,3395,3460,3395,73999,253720392,00,0.00,N,2,60, 20250304,3395,3430,3490,3300,238397,802987210,00,0.00,N,5,-105, 20250228,3500,3525,3670,3500,265752,950975545,00,0.00,N,5,-100, diff --git a/039980/day/candle-day-250.csv b/039980/day/candle-day-250.csv index 660ec1e2bc8b..545a0bef273c 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 +20250307,2695,2700,2755,2670,864483,2344921202,00,0.00,N,5,-45, +20250306,2740,2850,2865,2725,1109385,3082486848,00,0.00,N,5,-90, 20250305,2830,2800,2865,2755,1210317,3405261777,00,0.00,N,2,25, 20250304,2805,2850,2900,2780,1184720,3335856973,00,0.00,N,5,-130, 20250228,2935,2900,2970,2900,1129358,3309161075,00,0.00,N,5,-80, diff --git a/040160/day/candle-day-250.csv b/040160/day/candle-day-250.csv index 9342b168d1fd..f63e7a5e4bc2 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 +20250307,2645,2695,2695,2600,4318,11427745,00,0.00,N,5,-50, +20250306,2695,2685,2725,2680,3055,8226915,00,0.00,N,2,15, 20250305,2680,2665,2680,2645,7929,21151390,00,0.00,N,2,10, 20250304,2670,2630,2695,2625,2223,5904806,00,0.00,N,5,-30, 20250228,2700,2710,2710,2670,5750,15476550,00,0.00,N,5,-15, diff --git a/040300/day/candle-day-250.csv b/040300/day/candle-day-250.csv index 6740a9648c45..40ca20df5063 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 +20250307,3150,3115,3280,3100,732724,2342276461,00,0.00,N,2,20, +20250306,3130,3110,3135,3090,95516,297115588,00,0.00,N,2,20, 20250305,3110,3025,3115,3025,83871,259332782,00,0.00,N,2,65, 20250304,3045,3080,3105,3030,116290,356576785,00,0.00,N,5,-65, 20250228,3110,3130,3165,3080,121487,378617870,00,0.00,N,5,-40, diff --git a/040350/day/candle-day-250.csv b/040350/day/candle-day-250.csv index fc5a2b4c9871..6d5570354490 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 +20250307,443,460,465,436,211397,94226103,00,0.00,N,5,-12, +20250306,455,495,495,451,276622,129783209,00,0.00,N,5,-14, 20250305,469,469,494,459,267823,126930478,00,0.00,N,5,-10, 20250304,479,508,544,458,679407,337555675,00,0.00,N,5,-29, 20250228,508,436,514,423,2137801,1044488251,00,0.00,N,2,75, diff --git a/040420/day/candle-day-250.csv b/040420/day/candle-day-250.csv index e0ce275dd474..c086442dc336 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 +20250307,5630,5650,5690,5620,19447,109581125,00,0.00,N,5,-20, +20250306,5650,5650,5650,5610,11800,66452120,00,0.00,N,2,10, 20250305,5640,5670,5670,5610,25282,142243255,00,0.00,N,5,-20, 20250304,5660,5710,5710,5640,37691,212948660,00,0.00,N,5,-20, 20250228,5680,5710,5710,5650,39590,224400560,00,0.00,N,5,-30, diff --git a/040610/day/candle-day-250.csv b/040610/day/candle-day-250.csv index 5d739147c0ce..d11e48994cc3 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 +20250307,1549,1550,1558,1537,8155,12604431,00,0.00,N,5,-1, +20250306,1550,1544,1553,1543,6880,10649777,00,0.00,N,3,0, 20250305,1550,1524,1550,1515,26644,40909057,00,0.00,N,2,24, 20250304,1526,1513,1527,1509,25081,37984290,00,0.00,N,2,1, 20250228,1525,1566,1567,1513,73409,112366698,00,0.00,N,5,-47, diff --git a/040910/day/candle-day-250.csv b/040910/day/candle-day-250.csv index 7ca3003cb8dd..35af354742b0 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 +20250307,5900,6140,6140,5780,70676,416385960,00,0.00,N,5,-160, +20250306,6060,6090,6110,5920,85474,515175200,00,0.00,N,2,50, 20250305,6010,5860,6070,5860,40382,241265850,00,0.00,N,2,150, 20250304,5860,5880,6050,5790,52093,309206245,00,0.00,N,5,-150, 20250228,6010,5960,6150,5850,86078,517968380,00,0.00,N,2,20, diff --git a/041020/day/candle-day-250.csv b/041020/day/candle-day-250.csv index 8338ce4d6d7e..c3d768425edf 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 +20250307,6000,6080,6150,6000,704307,4278547205,00,0.00,N,5,-200, +20250306,6200,6160,6240,6060,775983,4783032430,00,0.00,N,2,40, 20250305,6160,5970,6180,5970,768282,4665327565,00,0.00,N,2,190, 20250304,5970,5930,6050,5800,989761,5876533165,00,0.00,N,5,-80, 20250228,6050,6210,6290,6020,1973875,12070947940,00,0.00,N,5,-410, diff --git a/041190/day/candle-day-250.csv b/041190/day/candle-day-250.csv index a46672501fa1..aabb5c5fe0d0 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 +20250307,6470,6560,6770,6430,1398834,9194879500,00,0.00,N,5,-130, +20250306,6600,6730,6770,6570,1142865,7613440660,00,0.00,N,3,0, 20250305,6600,6360,6660,6360,1089580,7106169920,00,0.00,N,2,250, 20250304,6350,6450,6840,6330,2066899,13493358655,00,0.00,N,2,90, 20250228,6260,6380,6420,6260,645192,4069214010,00,0.00,N,5,-180, diff --git a/041440/day/candle-day-250.csv b/041440/day/candle-day-250.csv index f2626818a483..e734893a93b6 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 +20250307,9560,9440,9630,9320,462479,4392139545,00,0.00,N,2,110, +20250306,9450,9570,9580,9370,429470,4063836980,00,0.00,N,5,-120, 20250305,9570,9170,9630,9160,1146532,10811739600,00,0.00,N,2,670, 20250304,8900,8670,9040,8530,660957,5837415345,00,0.00,N,5,-300, 20250228,9200,9610,9900,9180,883047,8357223700,00,0.00,N,5,-410, diff --git a/041460/day/candle-day-250.csv b/041460/day/candle-day-250.csv index 2e3b6cb78cd2..92e4cac8de98 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 +20250307,3280,3295,3350,3270,60137,198583321,00,0.00,N,5,-35, +20250306,3315,3325,3350,3285,44262,146936493,00,0.00,N,5,-20, 20250305,3335,3240,3350,3235,58599,193984660,00,0.00,N,2,75, 20250304,3260,3260,3265,3185,45407,146357000,00,0.00,N,3,0, 20250228,3260,3300,3325,3225,68051,221380645,00,0.00,N,5,-75, diff --git a/041510/day/candle-day-250.csv b/041510/day/candle-day-250.csv index 19ee8908bc7f..7bd7c97c2ff6 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 +20250307,98100,96900,100800,96400,165355,16412261300,00,0.00,N,2,1500, +20250306,96600,98900,99300,95700,148731,14348996300,00,0.00,N,5,-1500, 20250305,98100,101000,102300,96900,164058,16130701950,00,0.00,N,5,-2800, 20250304,100900,95500,101600,93900,212425,20907323650,00,0.00,N,2,500, 20250228,100400,100700,104800,100400,255865,26095249200,00,0.00,N,5,-1600, diff --git a/041520/day/candle-day-250.csv b/041520/day/candle-day-250.csv index d32cec2ccc26..01a484537ec7 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 +20250307,5990,6000,6150,5940,5433,32481190,00,0.00,N,5,-10, +20250306,6000,6140,6150,5990,10820,65649890,00,0.00,N,5,-150, 20250305,6150,6380,6380,6000,14262,86864950,00,0.00,N,5,-70, 20250304,6220,6220,6350,6150,13459,84945165,00,0.00,N,3,0, 20250228,6220,6300,6390,6150,6191,38458150,00,0.00,N,5,-70, diff --git a/041590/day/candle-day-250.csv b/041590/day/candle-day-250.csv index 5c0463150b38..ea4651f06ee7 100644 --- a/041590/day/candle-day-250.csv +++ b/041590/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,789,789,789,789,0,0,00,0.00,Y,3,0, +20250307,789,789,789,789,0,0,00,0.00,Y,3,0, +20250306,789,789,789,789,0,0,00,0.00,Y,0,0, +20250305,789,789,789,789,0,0,00,0.00,Y,0,0, 20250304,789,789,789,789,0,0,00,0.00,Y,0,0, 20250228,789,789,789,789,0,0,00,0.00,N,0,0, 20250227,789,789,789,789,0,0,00,0.00,N,0,0, diff --git a/041650/day/candle-day-250.csv b/041650/day/candle-day-250.csv index 462e55abf867..46fbe64441b0 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 +20250307,2980,2975,2985,2955,13733,40775520,00,0.00,N,3,0, +20250306,2980,3000,3000,2960,17442,51933620,00,0.00,N,3,0, 20250305,2980,2945,2985,2945,19830,58590023,00,0.00,N,2,35, 20250304,2945,2850,2965,2850,36500,106354336,00,0.00,N,2,25, 20250228,2920,2980,2980,2880,82342,239950240,00,0.00,N,5,-70, diff --git a/041830/day/candle-day-250.csv b/041830/day/candle-day-250.csv index b00fe7e72888..3337b7fc7f81 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 +20250307,23700,23600,24150,23400,23112,552158100,00,0.00,N,3,0, +20250306,23700,23500,24200,23450,24756,590277850,00,0.00,N,2,250, 20250305,23450,23000,23550,22850,10407,242033300,00,0.00,N,2,650, 20250304,22800,23550,23850,22800,41787,969825175,00,0.00,N,5,-750, 20250228,23550,23950,23950,23500,19104,452147350,00,0.00,N,5,-450, diff --git a/041910/day/candle-day-250.csv b/041910/day/candle-day-250.csv index d6604fcb5418..c3f3bc8b9cc9 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 +20250307,6440,6550,6550,6400,19480,125816050,00,0.00,N,5,-110, +20250306,6550,6530,6610,6490,15024,98196030,00,0.00,N,3,0, 20250305,6550,6340,6560,6340,14605,94747890,00,0.00,N,2,210, 20250304,6340,6150,6490,6150,23610,148536440,00,0.00,N,5,-10, 20250228,6350,6550,6660,6350,34857,223594550,00,0.00,N,5,-240, diff --git a/041920/day/candle-day-250.csv b/041920/day/candle-day-250.csv index 453d7c6bfe2a..2b481cd7d1ed 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 +20250307,5000,5000,5030,4915,19366,96520380,00,0.00,N,5,-40, +20250306,5040,5070,5080,4995,17456,87756555,00,0.00,N,5,-20, 20250305,5060,5010,5060,4980,51796,260313870,00,0.00,N,2,50, 20250304,5010,4805,5020,4800,62216,307470245,00,0.00,N,2,130, 20250228,4880,4995,4995,4860,20209,98920185,00,0.00,N,5,-120, diff --git a/041930/day/candle-day-250.csv b/041930/day/candle-day-250.csv index b8e328858819..e73676d58f3e 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 +20250307,5510,5480,5570,5480,5460,30129265,00,0.00,N,3,0, +20250306,5510,5520,5570,5470,14474,79776680,00,0.00,N,5,-10, 20250305,5520,5410,5540,5410,19795,108585720,00,0.00,N,2,140, 20250304,5380,5550,5610,5360,27321,148955125,00,0.00,N,5,-180, 20250228,5560,5700,5750,5560,26396,148948490,00,0.00,N,5,-260, diff --git a/041960/day/candle-day-250.csv b/041960/day/candle-day-250.csv index 2ae79033eb6a..3c72ad56c7b8 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 +20250307,4200,4185,4200,4125,66679,277500940,00,0.00,N,2,15, +20250306,4185,4135,4220,4125,67256,279672879,00,0.00,N,2,55, 20250305,4130,4165,4170,4095,57912,239429585,00,0.00,N,2,40, 20250304,4090,4070,4160,4020,56125,230277812,00,0.00,N,2,20, 20250228,4070,4170,4170,4050,51680,211412280,00,0.00,N,5,-115, diff --git a/042000/day/candle-day-250.csv b/042000/day/candle-day-250.csv index b516cde38c5a..ebf4c365630a 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 +20250307,55500,57600,58200,54700,621036,34875368350,00,0.00,N,5,-3100, +20250306,58600,62700,62800,58100,517218,30750299000,00,0.00,N,5,-2800, 20250305,61400,62500,64000,59400,436078,26777788700,00,0.00,N,5,-1100, 20250304,62500,62000,62800,60500,501690,30933070800,00,0.00,N,5,-100, 20250228,62600,64000,66400,61800,775061,49628397900,00,0.00,N,5,-2700, diff --git a/042040/day/candle-day-250.csv b/042040/day/candle-day-250.csv index 2cdff608e3fc..530753b7513e 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 +20250307,245,249,258,245,118615,29705354,00,0.00,N,5,-7, +20250306,252,252,255,242,240464,59907100,00,0.00,N,3,0, 20250305,252,258,259,251,102318,25998992,00,0.00,N,5,-4, 20250304,256,255,260,250,199840,51124262,00,0.00,N,5,-1, 20250228,257,262,264,257,200074,52023319,00,0.00,N,5,-3, diff --git a/042110/day/candle-day-250.csv b/042110/day/candle-day-250.csv index 2487d08c1394..31eaccfbc556 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 +20250307,1432,1427,1439,1422,34298,48991866,00,0.00,N,5,-11, +20250306,1443,1438,1445,1425,34497,49468031,00,0.00,N,2,5, 20250305,1438,1424,1455,1419,69836,99455308,00,0.00,N,2,8, 20250304,1430,1425,1437,1405,47430,67553612,00,0.00,N,5,-7, 20250228,1437,1445,1448,1420,46651,66614283,00,0.00,N,5,-15, diff --git a/042370/day/candle-day-250.csv b/042370/day/candle-day-250.csv index a426f5d32304..44b94696ead1 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 +20250307,8110,7740,8250,7740,343337,2776989535,00,0.00,N,2,280, +20250306,7830,7960,8080,7780,139249,1107109660,00,0.00,N,5,-130, 20250305,7960,8000,8020,7860,101533,807848790,00,0.00,N,3,0, 20250304,7960,7750,8020,7640,224854,1769964635,00,0.00,N,2,340, 20250228,7620,7710,7740,7590,167378,1283846840,00,0.00,N,5,-230, diff --git a/042420/day/candle-day-250.csv b/042420/day/candle-day-250.csv index b61e7e39cdab..aa633db3c4b7 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 +20250307,16350,16320,16440,16200,4226,68807180,00,0.00,N,2,20, +20250306,16330,16690,16690,16290,7374,120867690,00,0.00,N,5,-360, 20250305,16690,16270,16720,16270,4580,74957750,00,0.00,N,2,430, 20250304,16260,16410,16620,16200,4766,77616880,00,0.00,N,5,-160, 20250228,16420,16950,16950,16350,8168,134729350,00,0.00,N,5,-460, diff --git a/042500/day/candle-day-250.csv b/042500/day/candle-day-250.csv index 124bf921a5ba..f8ec58ee2795 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 +20250307,4540,4555,4590,4510,41998,191231657,00,0.00,N,5,-60, +20250306,4600,4670,4670,4585,37613,173370077,00,0.00,N,5,-30, 20250305,4630,4580,4685,4580,45630,211799990,00,0.00,N,2,70, 20250304,4560,4600,4630,4535,80619,367811090,00,0.00,N,5,-70, 20250228,4630,4775,4775,4590,92709,432420795,00,0.00,N,5,-145, diff --git a/042510/day/candle-day-250.csv b/042510/day/candle-day-250.csv index 55b1c08f9a83..274cfd10bd16 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 +20250307,1960,1990,2005,1960,207065,409411716,00,0.00,N,5,-40, +20250306,2000,2045,2060,1998,141578,286682808,00,0.00,N,5,-30, 20250305,2030,1986,2065,1984,197831,399933714,00,0.00,N,2,31, 20250304,1999,1993,2010,1981,241780,481048941,00,0.00,N,5,-21, 20250228,2020,2070,2090,2020,386727,790226078,00,0.00,N,5,-80, diff --git a/042520/day/candle-day-250.csv b/042520/day/candle-day-250.csv index 109b2869836b..5ca5c31ee5d2 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 +20250307,7490,7500,7630,7300,12808,94527340,00,0.00,N,5,-10, +20250306,7500,7600,7630,7320,21188,158715410,00,0.00,N,5,-100, 20250305,7600,7700,7810,7540,13654,104337965,00,0.00,N,5,-100, 20250304,7700,7900,7930,7610,14870,114463320,00,0.00,N,5,-230, 20250228,7930,8340,8340,7680,28827,224331760,00,0.00,N,5,-170, diff --git a/042600/day/candle-day-250.csv b/042600/day/candle-day-250.csv index b5d15dc10770..c3d79c33b49a 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 +20250307,9180,9200,9350,9010,11201,102691940,00,0.00,N,5,-90, +20250306,9270,9580,9620,9130,21372,198592130,00,0.00,N,5,-150, 20250305,9420,9360,9890,9330,20814,195487010,00,0.00,N,5,-30, 20250304,9450,9650,9860,9350,13531,128165820,00,0.00,N,5,-190, 20250228,9640,9960,9960,9620,18973,184101620,00,0.00,N,5,-320, diff --git a/042660/day/candle-day-250.csv b/042660/day/candle-day-250.csv index a9222fa67886..5bf8537ccc53 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 +20250307,80400,79700,82500,78500,5490438,442070925350,00,0.00,N,2,700, +20250306,79700,80600,81200,78500,4122669,328720647600,00,0.00,N,5,-800, 20250305,80500,83300,84100,77600,10207415,823741369500,00,0.00,N,5,-4600, 20250304,85100,76900,87200,75700,16811533,1394765469500,00,0.00,N,2,10800, 20250228,74300,74000,76500,72600,7653204,570273224400,00,0.00,N,2,300, diff --git a/042670/day/candle-day-250.csv b/042670/day/candle-day-250.csv index 637543997f41..578753672cc8 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 +20250307,9560,9110,9660,8930,8198405,77507490510,00,0.00,N,2,450, +20250306,9110,9210,9380,9020,4353399,40060783130,00,0.00,N,5,-60, 20250305,9170,8510,9270,8490,6770520,60724182555,00,0.00,N,2,870, 20250304,8300,7960,8370,7790,2770457,22540884185,00,0.00,N,5,-200, 20250228,8500,8700,9000,8460,2739908,23624871960,00,0.00,N,5,-380, diff --git a/042700/day/candle-day-250.csv b/042700/day/candle-day-250.csv index fba5f78115db..53047ce3d8af 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 +20250307,87400,86100,88300,84800,668313,58128130350,00,0.00,N,2,100, +20250306,87300,91100,91700,87000,884594,78357639450,02,0.00,N,5,-3700, 20250305,91000,91200,92800,90000,667542,60811625400,00,0.00,N,2,800, 20250304,90200,89500,90800,88800,791986,71060952850,00,0.00,N,5,-3300, 20250228,93500,95100,96000,91900,1375402,128093381800,00,0.00,N,5,-6500, diff --git a/042940/day/candle-day-250.csv b/042940/day/candle-day-250.csv index d71df3ed4781..92ad22fd662a 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 +20250307,4005,3985,4025,3945,3636,14437625,00,0.00,N,5,-20, +20250306,4025,4135,4135,3990,2076,8330600,00,0.00,N,5,-30, 20250305,4055,3920,4055,3875,5256,21029935,00,0.00,N,2,135, 20250304,3920,4000,4150,3860,7737,30959430,00,0.00,N,5,-100, 20250228,4020,3980,4050,3975,5354,21437670,00,0.00,N,5,-10, diff --git a/043090/day/candle-day-250.csv b/043090/day/candle-day-250.csv index fee9660abc36..9b5fe95b3bca 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 +20250307,915,915,915,850,47046,41642603,00,0.00,N,3,0, +20250306,915,920,965,902,43882,40322529,00,0.00,N,5,-5, 20250305,920,926,967,887,54404,49358038,00,0.00,N,5,-1, 20250304,921,962,1002,857,200695,183909907,00,0.00,N,5,-41, 20250228,962,1174,1174,937,259663,269088615,00,0.00,N,5,-202, diff --git a/043100/day/candle-day-250.csv b/043100/day/candle-day-250.csv index 33f0af2c03f7..a54b0cf6f6f8 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 +20250307,1320,1345,1361,1320,24217,32395555,00,0.00,N,5,-24, +20250306,1344,1364,1364,1338,21391,28855845,00,0.00,N,5,-20, 20250305,1364,1367,1367,1350,16174,21967832,00,0.00,N,2,5, 20250304,1359,1380,1381,1358,18044,24672537,00,0.00,N,5,-11, 20250228,1370,1375,1389,1363,18306,25118084,00,0.00,N,5,-5, diff --git a/043150/day/candle-day-250.csv b/043150/day/candle-day-250.csv index 484eebb398b2..ad8125067e70 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 +20250307,21300,21250,21400,20850,30780,649971375,00,0.00,N,3,0, +20250306,21300,20600,21300,20600,26429,555991925,00,0.00,N,2,850, 20250305,20450,20050,20750,20050,15875,324757150,00,0.00,N,2,400, 20250304,20050,20000,20700,19990,19551,394723595,00,0.00,N,5,-200, 20250228,20250,20650,20900,20250,30884,633807600,00,0.00,N,5,-800, diff --git a/043200/day/candle-day-250.csv b/043200/day/candle-day-250.csv index 7ccc063c6d12..c0aa2b77b43b 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 +20250307,504,503,510,500,39948,20090818,00,0.00,N,5,-5, +20250306,509,515,515,504,15611,7939946,00,0.00,N,2,1, 20250305,508,500,512,500,40818,20718752,00,0.00,N,2,5, 20250304,503,512,514,501,72433,36593812,00,0.00,N,5,-7, 20250228,510,508,515,505,65491,33228460,00,0.00,N,2,2, diff --git a/043220/day/candle-day-250.csv b/043220/day/candle-day-250.csv index 55d8a7bccaee..a2ab650bf81d 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 +20250307,171,189,189,165,2856666,501239833,00,0.00,N,5,-18, +20250306,189,195,195,185,900066,168961815,00,0.00,N,3,0, 20250305,189,189,194,180,1971544,366267241,00,0.00,N,2,2, 20250304,187,200,202,184,2139634,404176013,00,0.00,N,5,-12, 20250228,199,198,205,196,997245,199499505,00,0.00,N,5,-2, diff --git a/043260/day/candle-day-250.csv b/043260/day/candle-day-250.csv index 37f536b8e0e2..dbdfe2ad110d 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 +20250307,1141,1149,1159,1133,167789,191489555,00,0.00,N,5,-11, +20250306,1152,1180,1184,1149,201063,233802700,00,0.00,N,5,-22, 20250305,1174,1148,1177,1148,157715,183275605,00,0.00,N,2,27, 20250304,1147,1158,1172,1141,146441,168985868,00,0.00,N,5,-11, 20250228,1158,1188,1195,1153,432236,505493634,00,0.00,N,5,-56, diff --git a/043340/day/candle-day-250.csv b/043340/day/candle-day-250.csv index 6733fc8f0764..3af2daa284b9 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 +20250307,556,551,558,548,4947,2736642,00,0.00,N,2,5, +20250306,551,565,565,549,29984,16532050,00,0.00,N,5,-2, 20250305,553,570,570,550,48272,26852353,00,0.00,N,5,-5, 20250304,558,570,579,558,17323,9799275,00,0.00,N,3,0, 20250228,558,561,569,551,28889,16170752,00,0.00,N,5,-9, diff --git a/043360/day/candle-day-250.csv b/043360/day/candle-day-250.csv index c8c44da38aeb..bc60776f26a7 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 +20250307,1702,1814,1822,1661,81045,140148582,00,0.00,N,5,-112, +20250306,1814,1827,1882,1771,18509,33406969,00,0.00,N,5,-13, 20250305,1827,1835,1835,1771,33943,61120571,00,0.00,N,5,-8, 20250304,1835,1808,1835,1785,13404,24226224,00,0.00,N,2,27, 20250228,1808,1839,1840,1804,8860,16128356,00,0.00,N,5,-32, diff --git a/043370/day/candle-day-250.csv b/043370/day/candle-day-250.csv index 7891dca1d8b2..da14bfd68ae7 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 +20250307,10720,10600,10830,10600,12408,132983690,00,0.00,N,5,-20, +20250306,10740,10830,10980,10710,15231,165169175,00,0.00,N,5,-90, 20250305,10830,10650,10830,10590,20520,220352075,00,0.00,N,2,190, 20250304,10640,10470,10850,10360,24533,261874550,00,0.00,N,2,170, 20250228,10470,10800,10850,10310,40050,420577230,00,0.00,N,5,-430, diff --git a/043590/day/candle-day-250.csv b/043590/day/candle-day-250.csv index 59e20768445b..c79fe7d485f3 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 +20250307,637,629,640,616,35758,22542653,00,0.00,N,2,8, +20250306,629,610,649,601,62209,38883008,00,0.00,N,2,19, 20250305,610,606,631,594,48922,29712117,00,0.00,N,2,4, 20250304,606,622,629,589,71614,42984622,00,0.00,N,5,-16, 20250228,622,636,637,610,47067,29148045,00,0.00,N,5,-16, diff --git a/043610/day/candle-day-250.csv b/043610/day/candle-day-250.csv index 3428350fd689..f0dca062ad1a 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 +20250307,2090,2095,2130,2055,121162,253229235,00,0.00,N,5,-20, +20250306,2110,2125,2280,2065,742339,1613129542,00,0.00,N,5,-10, 20250305,2120,2085,2190,2065,78959,165055204,00,0.00,N,2,55, 20250304,2065,2155,2180,2055,117939,244105862,00,0.00,N,5,-70, 20250228,2135,2175,2210,2135,116026,250417475,00,0.00,N,5,-55, diff --git a/043650/day/candle-day-250.csv b/043650/day/candle-day-250.csv index 475377d5aa0a..b3f1ee784abc 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 +20250307,4585,4560,4620,4505,13570,61949546,00,0.00,N,5,-15, +20250306,4600,4560,4610,4540,24875,113872893,00,0.00,N,2,40, 20250305,4560,4550,4630,4515,22103,100489443,00,0.00,N,2,10, 20250304,4550,4510,4630,4485,14690,67227993,00,0.00,N,2,20, 20250228,4530,4550,4635,4500,25582,116220135,00,0.00,N,5,-65, diff --git a/043710/day/candle-day-250.csv b/043710/day/candle-day-250.csv index 569925c42c18..60c0be726b1c 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 +20250307,588,577,606,577,15142,8929129,00,0.00,N,2,9, +20250306,579,590,613,565,33304,19204857,00,0.00,N,5,-10, 20250305,589,597,605,585,36320,21601088,00,0.00,N,5,-9, 20250304,598,591,675,590,250550,158317537,00,0.00,N,2,7, 20250228,591,600,619,590,10698,6389958,00,0.00,N,5,-9, diff --git a/043910/day/candle-day-250.csv b/043910/day/candle-day-250.csv index 66a076360f1c..3667a35e9d5f 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 +20250307,573,577,580,568,229651,131293052,00,0.00,N,5,-4, +20250306,577,574,588,573,183772,106166643,00,0.00,N,5,-2, 20250305,579,561,580,561,322396,184939633,00,0.00,N,2,13, 20250304,566,575,578,561,577576,326113405,00,0.00,N,5,-9, 20250228,575,581,598,575,600005,349321392,00,0.00,N,5,-10, diff --git a/044060/day/candle-day-250.csv b/044060/day/candle-day-250.csv index 28755770c951..91dad3db4e0a 100644 --- a/044060/day/candle-day-250.csv +++ b/044060/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,732,732,732,732,0,0,00,0.00,Y,3,0, +20250307,732,732,732,732,0,0,00,0.00,Y,3,0, +20250306,732,732,732,732,0,0,00,0.00,Y,0,0, +20250305,732,732,732,732,0,0,00,0.00,Y,0,0, 20250304,732,732,732,732,0,0,00,0.00,Y,0,0, 20250228,732,732,732,732,0,0,00,0.00,N,0,0, 20250227,732,732,732,732,0,0,00,0.00,N,0,0, diff --git a/044180/day/candle-day-250.csv b/044180/day/candle-day-250.csv index dade70795ba2..3fd67b1193ea 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 +20250307,449,462,467,431,186607,84051125,00,0.00,N,5,-13, +20250306,462,451,469,443,110659,50464860,00,0.00,N,2,11, 20250305,451,440,470,439,111515,50686130,00,0.00,N,2,11, 20250304,440,450,450,432,100519,44577967,00,0.00,N,5,-10, 20250228,450,470,478,444,154182,70886200,00,0.00,N,5,-20, diff --git a/044340/day/candle-day-250.csv b/044340/day/candle-day-250.csv index aec488c7928d..51b55737b9bf 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 +20250307,6050,6010,6200,6010,38644,235418860,00,0.00,N,2,40, +20250306,6010,6060,6080,5950,18899,113516275,00,0.00,N,5,-40, 20250305,6050,5920,6050,5910,28838,172271420,00,0.00,N,2,130, 20250304,5920,5790,5920,5760,23191,135710450,00,0.00,N,2,110, 20250228,5810,5970,5970,5750,49717,289220820,00,0.00,N,5,-160, diff --git a/044380/day/candle-day-250.csv b/044380/day/candle-day-250.csv index 1827993e0bf2..24d2541e484e 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 +20250307,349,337,352,337,94809,32722540,00,0.00,N,2,5, +20250306,344,340,344,336,41906,14179246,00,0.00,N,2,7, 20250305,337,335,342,335,55421,18737408,00,0.00,N,2,1, 20250304,336,340,341,333,96019,32237960,00,0.00,N,5,-4, 20250228,340,348,349,340,66618,22848749,00,0.00,N,5,-9, diff --git a/044450/day/candle-day-250.csv b/044450/day/candle-day-250.csv index c9ac01e905c3..4a04e8b2e95c 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 +20250307,9190,9250,9250,9050,47565,434746450,00,0.00,N,5,-110, +20250306,9300,9140,9380,9130,91552,846673800,00,0.00,N,2,170, 20250305,9130,8910,9250,8880,130984,1196515460,00,0.00,N,2,220, 20250304,8910,8800,9090,8800,55062,492258490,00,0.00,N,2,10, 20250228,8900,8920,8970,8740,53147,469684050,00,0.00,N,5,-100, diff --git a/044480/day/candle-day-250.csv b/044480/day/candle-day-250.csv index 7ec759ec2819..c681eea350b3 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 +20250307,453,457,460,450,166277,75307670,00,0.00,N,5,-4, +20250306,457,455,476,452,278226,127227570,00,0.00,N,2,1, 20250305,456,469,469,450,205420,93746769,00,0.00,N,5,-14, 20250304,470,497,497,460,552332,259960094,00,0.00,N,5,-33, 20250228,503,520,522,495,722730,365011375,00,0.00,N,5,-19, diff --git a/044490/day/candle-day-250.csv b/044490/day/candle-day-250.csv index ec50be516ab1..85620c257b0d 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 +20250307,14450,14100,14840,13970,113540,1646745390,00,0.00,N,2,350, +20250306,14100,14180,14440,14040,91712,1310500230,00,0.00,N,5,-70, 20250305,14170,13910,14340,13730,76270,1077482540,00,0.00,N,2,260, 20250304,13910,13840,14200,13680,59203,822617190,00,0.00,N,2,70, 20250228,13840,13900,14130,13580,89203,1230718820,00,0.00,N,5,-180, diff --git a/044780/day/candle-day-250.csv b/044780/day/candle-day-250.csv index 771cc49e6af3..31dda7d69c28 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 +20250307,1121,1135,1135,1121,63254,71071426,00,0.00,N,5,-14, +20250306,1135,1135,1139,1128,12848,14522119,00,0.00,N,3,0, 20250305,1135,1137,1163,1129,15396,17441141,00,0.00,N,5,-2, 20250304,1137,1163,1163,1131,50757,57699353,00,0.00,N,5,-11, 20250228,1148,1160,1160,1144,16958,19473392,00,0.00,N,5,-14, diff --git a/044820/day/candle-day-250.csv b/044820/day/candle-day-250.csv index 5c08f44dfa0e..a9426267eb21 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 +20250307,9650,9610,9650,9510,7098,68359990,00,0.00,N,2,20, +20250306,9630,9485,9650,9480,18988,182530970,00,0.00,N,2,140, 20250305,9490,9380,9630,9380,4200,39833745,00,0.00,N,2,90, 20250304,9400,9640,9640,9290,2105,19691950,00,0.00,N,2,10, 20250228,9390,9250,9490,9230,5752,53986080,00,0.00,N,5,-80, diff --git a/044960/day/candle-day-250.csv b/044960/day/candle-day-250.csv index 2a5eb19c5af7..42fca64528bf 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 +20250307,4380,4390,4415,4355,41271,180615400,00,0.00,N,5,-10, +20250306,4390,4435,4460,4390,21718,95885742,00,0.00,N,5,-45, 20250305,4435,4365,4445,4365,31964,141001480,00,0.00,N,2,85, 20250304,4350,4490,4490,4320,74689,325895500,00,0.00,N,5,-120, 20250228,4470,4530,4565,4450,63727,285875885,00,0.00,N,5,-95, diff --git a/044990/day/candle-day-250.csv b/044990/day/candle-day-250.csv index 3dc79ebd64c1..f17da9fbbb74 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 +20250307,16730,17010,17010,16710,4730,79369005,00,0.00,N,5,-350, +20250306,17080,16890,17090,16850,1962,33248540,00,0.00,N,2,190, 20250305,16890,17190,17190,16890,4096,69293200,00,0.00,N,5,-300, 20250304,17190,17200,17200,16810,6017,102143260,00,0.00,N,5,-190, 20250228,17380,17380,17380,17040,8920,153810290,00,0.00,N,3,0, diff --git a/045060/day/candle-day-250.csv b/045060/day/candle-day-250.csv index da0a5b4e4f05..badad34e3220 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 +20250307,2580,2540,2600,2540,7773,20083055,00,0.00,N,2,20, +20250306,2560,2545,2565,2545,1987,5080775,00,0.00,N,5,-10, 20250305,2570,2555,2580,2540,7425,18996485,00,0.00,N,2,15, 20250304,2555,2565,2570,2525,9297,23774425,00,0.00,N,5,-10, 20250228,2565,2535,2585,2535,18205,46640305,00,0.00,N,2,10, diff --git a/045100/day/candle-day-250.csv b/045100/day/candle-day-250.csv index 01496319a0ad..720a96256415 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 +20250307,16920,16910,17100,16780,23393,396394090,00,0.00,N,3,0, +20250306,16920,17210,17210,16900,28250,482100610,00,0.00,N,5,-130, 20250305,17050,16950,17220,16700,36845,626678470,00,0.00,N,2,170, 20250304,16880,16660,16950,16490,49549,829052270,00,0.00,N,2,220, 20250228,16660,16650,16790,16420,47661,789946370,00,0.00,N,5,-230, diff --git a/045300/day/candle-day-250.csv b/045300/day/candle-day-250.csv index 5fed4daaab56..947ab9c4fc1b 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 +20250307,3075,3045,3075,3005,8035,24341900,00,0.00,N,2,5, +20250306,3070,3115,3135,3045,13416,41111065,00,0.00,N,5,-25, 20250305,3095,3035,3100,3020,16961,51731777,00,0.00,N,2,35, 20250304,3060,3075,3085,3005,11850,36072030,00,0.00,N,3,0, 20250228,3060,3080,3090,3000,16513,50020855,00,0.00,N,5,-30, diff --git a/045340/day/candle-day-250.csv b/045340/day/candle-day-250.csv index 0878e4561d3e..9569cbbe58b9 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 +20250307,8420,8970,9130,7960,239200,2026716940,00,0.00,N,5,-640, +20250306,9060,8690,9090,8530,161067,1418504420,00,0.00,N,2,430, 20250305,8630,8270,8650,8210,125405,1067307450,00,0.00,N,2,370, 20250304,8260,8130,8300,8010,50090,408994680,00,0.00,N,2,120, 20250228,8140,8090,8240,7980,76026,619213050,00,0.00,N,2,40, diff --git a/045390/day/candle-day-250.csv b/045390/day/candle-day-250.csv index 1608056eebcb..6ab2233f628b 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 +20250307,3145,3230,3285,3125,490111,1560415362,00,0.00,N,5,-115, +20250306,3260,3290,3330,3230,465781,1532389338,00,0.00,N,5,-30, 20250305,3290,3130,3310,3125,769755,2474242079,00,0.00,N,2,165, 20250304,3125,3150,3165,3075,452204,1413521981,00,0.00,N,5,-70, 20250228,3195,3230,3255,3145,556867,1778310505,00,0.00,N,5,-60, diff --git a/045510/day/candle-day-250.csv b/045510/day/candle-day-250.csv index 745d8f54bda8..ab342171410f 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 +20250307,743,782,800,743,60004,46750278,00,0.00,N,5,-39, +20250306,782,759,787,759,19792,15341490,00,0.00,N,2,13, 20250305,769,752,769,742,31692,24032836,00,0.00,N,2,17, 20250304,752,755,755,747,13458,10124430,00,0.00,N,2,5, 20250228,747,736,752,733,22177,16385761,00,0.00,N,2,11, diff --git a/045520/day/candle-day-250.csv b/045520/day/candle-day-250.csv index ceb36a7a9d8f..07649d0efe0a 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 +20250307,4910,4900,4935,4875,3155,15444632,00,0.00,N,2,10, +20250306,4900,4905,4960,4870,6344,31014250,00,0.00,N,5,-5, 20250305,4905,4920,4960,4905,4661,22951885,00,0.00,N,5,-25, 20250304,4930,4885,4945,4885,2885,14192061,00,0.00,N,2,15, 20250228,4915,4930,5040,4890,7173,35272785,00,0.00,N,5,-70, diff --git a/045660/day/candle-day-250.csv b/045660/day/candle-day-250.csv index 1bb151d6cef9..65128ad9134e 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 +20250307,30900,32900,33550,25750,958271,29368300025,00,0.00,N,5,-2200, +20250306,33100,33000,33350,31850,505108,16538379500,00,0.00,N,2,150, 20250305,32950,31200,33200,31000,422654,13770348125,00,0.00,N,2,1700, 20250304,31250,31650,31800,30600,158940,4964283450,00,0.00,N,2,150, 20250228,31100,30150,31700,30050,332406,10325799800,00,0.00,N,2,600, diff --git a/045970/day/candle-day-250.csv b/045970/day/candle-day-250.csv index 84aa2d0b493a..6d73c157fe1d 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 +20250307,3325,3300,3395,3275,20667,68718965,00,0.00,N,2,5, +20250306,3320,3445,3485,3320,64821,218703935,00,0.00,N,5,-115, 20250305,3435,3450,3545,3425,39158,134964225,00,0.00,N,2,5, 20250304,3430,3590,3615,3400,59617,206311734,00,0.00,N,5,-160, 20250228,3590,3645,3650,3490,85318,301760835,00,0.00,N,5,-100, diff --git a/046070/day/candle-day-250.csv b/046070/day/candle-day-250.csv index 8490e8558185..4b920b88505b 100644 --- a/046070/day/candle-day-250.csv +++ b/046070/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, +20250307,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, +20250306,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250305,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, 20250304,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, 20250228,10280,10280,10280,10280,0,0,00,0.00,N,0,0, 20250227,10280,10280,10280,10280,0,0,00,0.00,N,0,0, diff --git a/046120/day/candle-day-250.csv b/046120/day/candle-day-250.csv index 36258722677a..f98f6e096d9f 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 +20250307,2595,2585,2615,2525,116363,299706265,00,0.00,N,3,0, +20250306,2595,2600,2640,2550,137348,356276522,00,0.00,N,5,-5, 20250305,2600,2510,2615,2510,142858,366683803,00,0.00,N,2,85, 20250304,2515,2560,2575,2500,136560,345953627,00,0.00,N,5,-80, 20250228,2595,2570,2635,2510,319674,819708640,00,0.00,N,5,-15, diff --git a/046210/day/candle-day-250.csv b/046210/day/candle-day-250.csv index f5bf22c17231..6e8f4621b61f 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 +20250307,2810,2780,2867,2750,52335,147203564,00,0.00,N,2,10, +20250306,2800,2950,2950,2795,116590,331101563,00,0.00,N,5,-105, 20250305,2905,2990,2990,2890,55939,163116834,00,0.00,N,5,-15, 20250304,2920,2945,3000,2890,102062,298606303,00,0.00,N,5,-25, 20250228,2945,3010,3025,2890,146102,427551265,00,0.00,N,5,-65, diff --git a/046310/day/candle-day-250.csv b/046310/day/candle-day-250.csv index 7817cf0200f6..d693bb7da87a 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 +20250307,2375,2435,2435,2345,61700,146626365,00,0.00,N,5,-55, +20250306,2430,2405,2475,2400,18541,44778878,00,0.00,N,2,5, 20250305,2425,2385,2435,2385,29597,71306040,00,0.00,N,2,20, 20250304,2405,2400,2430,2350,44301,105696006,00,0.00,N,3,0, 20250228,2405,2470,2470,2370,107192,257784850,00,0.00,N,5,-75, diff --git a/046390/day/candle-day-250.csv b/046390/day/candle-day-250.csv index 962909d68657..d8a17fdab658 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 +20250307,1263,1258,1289,1258,75179,95339329,00,0.00,N,5,-5, +20250306,1268,1275,1283,1261,105715,134093416,00,0.00,N,5,-11, 20250305,1279,1254,1286,1254,64490,82172646,00,0.00,N,2,6, 20250304,1273,1306,1327,1264,228175,292107510,00,0.00,N,5,-47, 20250228,1320,1325,1369,1304,451121,601249528,00,0.00,N,5,-5, diff --git a/046440/day/candle-day-250.csv b/046440/day/candle-day-250.csv index 653f13644e6e..ef03be2bc11e 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 +20250307,4375,4410,4420,4357,20145,88060472,00,0.00,N,5,-35, +20250306,4410,4355,4415,4355,30025,131502386,00,0.00,N,5,-40, 20250305,4450,4355,4450,4355,14435,63409760,00,0.00,N,2,55, 20250304,4395,4475,4475,4340,30877,135011600,00,0.00,N,5,-45, 20250228,4440,4470,4470,4395,46019,203547400,00,0.00,N,5,-30, diff --git a/046890/day/candle-day-250.csv b/046890/day/candle-day-250.csv index b2010286ea01..d76109b555a1 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 +20250307,6820,6740,6900,6710,169969,1159593225,00,0.00,N,2,70, +20250306,6750,6820,6830,6720,197942,1335638350,00,0.00,N,5,-50, 20250305,6800,6760,6880,6740,198235,1342943490,00,0.00,N,2,40, 20250304,6760,6860,6910,6740,192418,1304751575,00,0.00,N,5,-130, 20250228,6890,7020,7050,6890,289574,2007536790,00,0.00,N,5,-180, diff --git a/046940/day/candle-day-250.csv b/046940/day/candle-day-250.csv index 14b068d5193f..e9d719579a94 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 +20250307,2690,2690,2775,2655,168249,457457925,00,0.00,N,5,-45, +20250306,2735,2780,2820,2735,79327,218816100,00,0.00,N,5,-45, 20250305,2780,2660,2785,2650,124215,340753890,00,0.00,N,2,120, 20250304,2660,2700,2700,2620,152764,406782364,00,0.00,N,5,-85, 20250228,2745,2850,2875,2700,301675,840826375,00,0.00,N,5,-185, diff --git a/046970/day/candle-day-250.csv b/046970/day/candle-day-250.csv index 1b47eba37192..fef787959096 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 +20250307,1288,1300,1345,1287,329991,428023685,00,0.00,N,5,-25, +20250306,1313,1339,1349,1313,319707,423384386,00,0.00,N,5,-31, 20250305,1344,1314,1378,1314,531593,719243571,00,0.00,N,2,30, 20250304,1314,1322,1342,1283,608957,796483696,00,0.00,N,5,-41, 20250228,1355,1400,1401,1350,495320,681604387,00,0.00,N,5,-53, diff --git a/047040/day/candle-day-250.csv b/047040/day/candle-day-250.csv index 125b06aad67d..16322bec6bbb 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 +20250307,3545,3500,3595,3445,601828,2130578882,00,0.00,N,2,45, +20250306,3500,3505,3515,3470,573191,2002880897,00,0.00,N,2,35, 20250305,3465,3290,3490,3290,881911,3015741764,00,0.00,N,2,175, 20250304,3290,3340,3380,3200,996942,3298343749,00,0.00,N,5,-100, 20250228,3390,3520,3520,3390,1458860,5001372155,00,0.00,N,5,-180, diff --git a/047050/day/candle-day-250.csv b/047050/day/candle-day-250.csv index 62c9e210efae..250a561b5659 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 +20250307,58600,56800,60000,55800,2508885,146300256050,00,0.00,N,2,200, +20250306,58400,60300,61800,57500,2522591,150579243150,00,0.00,N,5,-2600, 20250305,61000,54000,62800,53100,7298366,434434543750,00,0.00,N,2,8100, 20250304,52900,51500,54100,49350,1699099,89006827350,00,0.00,N,2,1000, 20250228,51900,50900,52500,50000,1255894,64760539400,00,0.00,N,3,0, diff --git a/047080/day/candle-day-250.csv b/047080/day/candle-day-250.csv index 6eaf42329da6..43785f02ca13 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 +20250307,1359,1366,1402,1348,86815,118776040,00,0.00,N,5,-24, +20250306,1383,1319,1460,1319,353791,493086196,00,0.00,N,2,81, 20250305,1302,1350,1354,1302,34760,46341626,00,0.00,N,5,-40, 20250304,1342,1343,1343,1309,41207,54378861,00,0.00,N,5,-1, 20250228,1343,1356,1367,1310,69061,92081857,00,0.00,N,5,-13, diff --git a/047310/day/candle-day-250.csv b/047310/day/candle-day-250.csv index 60844adbe652..73ade614e58b 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 +20250307,4810,4795,4875,4735,74058,354566687,00,0.00,N,3,0, +20250306,4810,4805,4920,4805,109590,530105951,00,0.00,N,2,10, 20250305,4800,4770,4850,4770,106025,508769587,00,0.00,N,2,30, 20250304,4770,4970,5040,4770,178012,858525277,00,0.00,N,5,-200, 20250228,4970,5030,5110,4955,142365,712450650,00,0.00,N,5,-150, diff --git a/047400/day/candle-day-250.csv b/047400/day/candle-day-250.csv index dac40f2e09b2..271bbb1f822f 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 +20250307,2190,2225,2225,2180,188232,414934196,00,0.00,N,5,-35, +20250306,2225,2265,2280,2210,287067,643245967,00,0.00,N,5,-35, 20250305,2260,2250,2290,2245,280689,635301846,00,0.00,N,5,-20, 20250304,2280,2340,2365,2255,557225,1274866037,00,0.00,N,2,25, 20250228,2255,2380,2385,2250,1468513,3394013115,00,0.00,N,2,15, diff --git a/047560/day/candle-day-250.csv b/047560/day/candle-day-250.csv index 0ead387cb0bd..338232a58fc3 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 +20250307,18400,19310,19560,18190,471778,8734378965,00,0.00,N,5,-1210, +20250306,19610,20600,20650,19610,172661,3434638000,00,0.00,N,5,-840, 20250305,20450,19710,20700,19710,322389,6518817955,00,0.00,N,2,740, 20250304,19710,20150,20500,19300,352476,6934651215,00,0.00,N,5,-1090, 20250228,20800,21550,21900,20800,280369,5961564150,00,0.00,N,5,-1450, diff --git a/047770/day/candle-day-250.csv b/047770/day/candle-day-250.csv index 77a5efe999af..83229be8f5e7 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 +20250307,1315,1313,1345,1313,48214,63629347,00,0.00,N,2,2, +20250306,1313,1358,1358,1313,64204,85323219,00,0.00,N,5,-46, 20250305,1359,1310,1359,1310,63505,85484293,00,0.00,N,2,38, 20250304,1321,1351,1353,1319,136777,181722175,00,0.00,N,5,-21, 20250228,1342,1389,1455,1342,759803,1066246762,00,0.00,N,5,-54, diff --git a/047810/day/candle-day-250.csv b/047810/day/candle-day-250.csv index 6bf3d8e6b8a3..183c73231616 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 +20250307,79700,76000,80000,74600,3321429,258358511250,00,0.00,N,2,3300, +20250306,76400,69500,79000,69400,5971628,451359968650,00,0.00,N,2,6900, 20250305,69500,66700,69900,66500,2501713,171483398950,00,0.00,N,2,1800, 20250304,67700,64200,68000,64200,3412801,227570185250,00,0.00,N,2,4600, 20250228,63100,64200,65600,62600,1942088,124175151700,00,0.00,N,5,-2000, diff --git a/047820/day/candle-day-250.csv b/047820/day/candle-day-250.csv index 9bd60681a1ba..d6a0501bd8a6 100644 --- a/047820/day/candle-day-250.csv +++ b/047820/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250307,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250306,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250305,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, 20250304,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, 20250228,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250227,5400,5400,5400,5400,0,0,00,0.00,N,0,0, diff --git a/047920/day/candle-day-250.csv b/047920/day/candle-day-250.csv index c650b2192451..8834259f76a1 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 +20250307,29250,28650,29750,28450,403365,11664790225,00,0.00,N,2,100, +20250306,29150,29950,30550,28300,590270,17285311950,00,0.00,N,5,-800, 20250305,29950,31050,31600,29650,659834,20020500150,00,0.00,N,5,-850, 20250304,30800,30750,31350,29600,768091,23458630850,00,0.00,N,2,50, 20250228,30750,31300,31750,30300,921311,28411258400,00,0.00,N,5,-800, diff --git a/048410/day/candle-day-250.csv b/048410/day/candle-day-250.csv index 2e70b236be73..bfdfdc07c511 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 +20250307,11920,12130,12180,11840,133582,1601028235,00,0.00,N,5,-220, +20250306,12140,12330,12370,11980,155338,1883081685,00,0.00,N,5,-110, 20250305,12250,12190,12330,11930,154210,1872218720,00,0.00,N,2,180, 20250304,12070,11810,12540,11700,253059,3066093385,00,0.00,N,2,260, 20250228,11810,12160,12270,11730,432073,5137651280,00,0.00,N,5,-490, diff --git a/048430/day/candle-day-250.csv b/048430/day/candle-day-250.csv index 027819dcc193..f6b1e6e216f0 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 +20250307,9280,9740,10070,7900,1770338,16818692030,00,0.00,N,5,-420, +20250306,9700,9300,10220,8900,2220591,21331064825,00,0.00,N,2,1290, 20250305,8410,8430,8670,8380,79509,675555610,00,0.00,N,5,-30, 20250304,8440,8620,8630,8300,127525,1075742330,00,0.00,N,5,-260, 20250228,8700,8040,8930,8000,529499,4560676150,00,0.00,N,2,620, diff --git a/048470/day/candle-day-250.csv b/048470/day/candle-day-250.csv index c99990a760e7..d37eff73b7ad 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 +20250307,3960,3750,4600,3640,7622071,32695113817,00,0.00,N,2,225, +20250306,3735,4145,4290,3710,1514510,6000775375,00,0.00,N,5,-410, 20250305,4145,3220,4185,3220,5758073,22645528767,00,0.00,N,2,890, 20250304,3255,3225,3370,3210,28295,92253821,00,0.00,N,2,10, 20250228,3245,3290,3290,3230,33920,110190245,00,0.00,N,5,-50, diff --git a/048530/day/candle-day-250.csv b/048530/day/candle-day-250.csv index d9492500ad4e..7c9ef5bd8b98 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 +20250307,3870,4035,4055,3810,205108,800972875,00,0.00,N,5,-160, +20250306,4030,4005,4070,3990,101221,407390759,00,0.00,N,2,30, 20250305,4000,4000,4065,3990,120481,483485424,00,0.00,N,5,-30, 20250304,4030,4060,4060,4000,95919,386052580,00,0.00,N,5,-30, 20250228,4060,4155,4170,4015,162485,660322940,00,0.00,N,5,-120, diff --git a/048550/day/candle-day-250.csv b/048550/day/candle-day-250.csv index ef459c764dd5..c53916dfc3fe 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 +20250307,1489,1478,1517,1464,191738,284657928,00,0.00,N,2,7, +20250306,1482,1488,1488,1459,229220,336847615,00,0.00,N,2,12, 20250305,1470,1469,1500,1457,268489,395333624,00,0.00,N,2,1, 20250304,1469,1534,1534,1455,404301,597908426,00,0.00,N,5,-65, 20250228,1534,1513,1599,1501,1167130,1804206167,00,0.00,N,2,5, diff --git a/048770/day/candle-day-250.csv b/048770/day/candle-day-250.csv index 7133e25d4be7..12f8441ea0d4 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 +20250307,2180,2175,2205,2150,9878,21387314,00,0.00,N,5,-5, +20250306,2185,2225,2265,2165,24613,53912014,00,0.00,N,5,-60, 20250305,2245,2240,2270,2225,5291,11862100,00,0.00,N,2,10, 20250304,2235,2260,2285,2190,31315,69504070,00,0.00,N,5,-15, 20250228,2250,2335,2335,2230,44185,100303765,00,0.00,N,5,-100, diff --git a/048830/day/candle-day-250.csv b/048830/day/candle-day-250.csv index 6186e28885bb..4a55281e63de 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 +20250307,1053,1058,1065,1053,10236,10829043,00,0.00,N,5,-5, +20250306,1058,1067,1067,1036,45157,47116176,00,0.00,N,5,-9, 20250305,1067,1051,1067,1045,13390,14115692,00,0.00,N,2,4, 20250304,1063,1064,1067,1057,13978,14856495,00,0.00,N,5,-1, 20250228,1064,1073,1073,1053,19316,20486726,00,0.00,N,5,-9, diff --git a/048870/day/candle-day-250.csv b/048870/day/candle-day-250.csv index b5e6f4be76e0..cc2f9ceabbeb 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 +20250307,2780,2760,2810,2745,215415,596307065,00,0.00,N,5,-5, +20250306,2785,2795,2815,2755,142765,396402157,00,0.00,N,5,-5, 20250305,2790,2765,2810,2745,170670,472568730,00,0.00,N,2,5, 20250304,2785,2775,2830,2715,267767,741570409,00,0.00,N,2,5, 20250228,2780,2795,2860,2745,286551,796905870,00,0.00,N,5,-30, diff --git a/048910/day/candle-day-250.csv b/048910/day/candle-day-250.csv index 71fae9b3016a..fed0e9618e1e 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 +20250307,9450,9560,9600,9320,59757,566512565,00,0.00,N,5,-130, +20250306,9580,9120,9670,9120,116266,1099145770,00,0.00,N,2,470, 20250305,9110,8900,9160,8900,28839,261117510,00,0.00,N,2,150, 20250304,8960,9070,9240,8770,58732,526591595,00,0.00,N,5,-110, 20250228,9070,9190,9190,9020,32272,293017290,00,0.00,N,5,-150, diff --git a/049070/day/candle-day-250.csv b/049070/day/candle-day-250.csv index feecd5f84caa..3f49e584b0a6 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 +20250307,17710,17820,18140,17700,50829,906702355,00,0.00,N,5,-260, +20250306,17970,18320,18440,17900,76897,1383424275,00,0.00,N,5,-310, 20250305,18280,17990,18360,17990,59588,1083897380,00,0.00,N,2,380, 20250304,17900,17620,18240,17560,108146,1934798675,00,0.00,N,5,-260, 20250228,18160,18800,18990,18070,212168,3890455490,00,0.00,N,5,-1100, diff --git a/049080/day/candle-day-250.csv b/049080/day/candle-day-250.csv index e9bc5ccf08fb..bd63a27a82fe 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 +20250307,499,505,508,498,91438,45766094,00,0.00,N,5,-6, +20250306,505,512,515,504,94916,48125248,00,0.00,N,5,-7, 20250305,512,508,512,500,179240,90332174,00,0.00,N,2,4, 20250304,508,519,519,500,112498,56940780,00,0.00,N,5,-11, 20250228,519,536,536,519,157457,82287257,00,0.00,N,5,-10, diff --git a/049120/day/candle-day-250.csv b/049120/day/candle-day-250.csv index 719a63b1b1c6..a8362cd2d549 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 +20250307,1006,1002,1006,996,2859,2868299,00,0.00,N,3,0, +20250306,1006,1006,1006,1001,1682,1691809,00,0.00,N,3,0, 20250305,1006,998,1010,998,15311,15356345,00,0.00,N,2,7, 20250304,999,1008,1008,993,15812,15876494,00,0.00,N,3,0, 20250228,999,990,999,981,46310,45800316,00,0.00,N,2,12, diff --git a/049180/day/candle-day-250.csv b/049180/day/candle-day-250.csv index e60a66c82d6a..638964d72b71 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 +20250307,1503,1555,1565,1501,320444,487118638,00,0.00,N,5,-51, +20250306,1554,1561,1566,1500,461043,711076504,00,0.00,N,5,-7, 20250305,1561,1538,1661,1494,1426291,2227219102,00,0.00,N,5,-103, 20250304,1664,1680,1680,1616,520633,854386902,00,0.00,N,5,-38, 20250228,1702,1740,1759,1690,643397,1105639401,00,0.00,N,5,-44, diff --git a/049430/day/candle-day-250.csv b/049430/day/candle-day-250.csv index 8cd5f539b29d..93be340e8aec 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 +20250307,10700,10590,10800,10560,32776,349945470,00,0.00,N,5,-30, +20250306,10730,10700,10910,10590,54322,583891400,00,0.00,N,2,80, 20250305,10650,10180,10700,10180,44026,461853425,00,0.00,N,2,410, 20250304,10240,10120,10320,10110,36684,373604345,00,0.00,N,5,-30, 20250228,10270,10560,10650,10080,103877,1066289520,00,0.00,N,5,-450, diff --git a/049470/day/candle-day-250.csv b/049470/day/candle-day-250.csv index 2fb7d5fc2767..d72a475c98de 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 +20250307,299,297,306,292,162356,48723407,00,0.00,N,2,2, +20250306,297,297,310,295,236653,70855222,00,0.00,N,3,0, 20250305,297,296,299,294,69753,20700911,00,0.00,N,5,-2, 20250304,299,297,305,292,159406,47473943,00,0.00,N,2,4, 20250228,295,292,320,292,755709,228577046,00,0.00,N,2,4, diff --git a/049480/day/candle-day-250.csv b/049480/day/candle-day-250.csv index 723c698e44cc..ca8581cdf9d2 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 +20250307,2375,2400,2435,2375,142581,342569167,00,0.00,N,5,-55, +20250306,2430,2460,2465,2405,90202,218621815,00,0.00,N,5,-25, 20250305,2455,2385,2465,2385,78577,190840722,00,0.00,N,2,55, 20250304,2400,2450,2450,2390,114542,275984406,00,0.00,N,5,-50, 20250228,2450,2520,2535,2430,209584,516665955,00,0.00,N,5,-110, diff --git a/049520/day/candle-day-250.csv b/049520/day/candle-day-250.csv index 8c6d8c343dcc..d8d07c65e7dc 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 +20250307,4770,4570,4905,4315,118594,557548017,00,0.00,N,2,150, +20250306,4620,4605,4620,4465,26771,121490716,00,0.00,N,2,5, 20250305,4615,4350,4640,4320,77514,345126367,00,0.00,N,2,295, 20250304,4320,4270,4365,4230,45302,193721177,00,0.00,N,2,20, 20250228,4300,4320,4365,4220,38666,164997580,00,0.00,N,5,-20, diff --git a/049550/day/candle-day-250.csv b/049550/day/candle-day-250.csv index c66cd1d8f0a6..c4a110b49ea3 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 +20250307,3820,3815,3825,3790,3547,13523635,00,0.00,N,5,-15, +20250306,3835,3850,3850,3750,5982,22869470,00,0.00,N,3,0, 20250305,3835,3850,3850,3790,3120,11979250,00,0.00,N,2,5, 20250304,3830,3785,3850,3690,1961,7459951,00,0.00,N,5,-20, 20250228,3850,3885,3885,3750,1188,4529945,00,0.00,N,2,30, diff --git a/049630/day/candle-day-250.csv b/049630/day/candle-day-250.csv index d048b3c62271..c1ed749b5891 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 +20250307,721,729,760,715,392546,285240024,00,0.00,N,5,-8, +20250306,729,731,741,720,424494,309609769,00,0.00,N,5,-2, 20250305,731,704,743,700,952446,690693820,00,0.00,N,2,27, 20250304,704,701,707,690,318295,222699421,00,0.00,N,2,3, 20250228,701,708,716,699,571155,402151096,00,0.00,N,5,-18, diff --git a/049720/day/candle-day-250.csv b/049720/day/candle-day-250.csv index 0f8ec39363c3..aea7ab848d14 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 +20250307,9720,9740,9775,9640,39723,385170955,00,0.00,N,5,-30, +20250306,9750,9750,9760,9670,43290,420384390,00,0.00,N,3,0, 20250305,9750,9810,9820,9730,16273,158775515,00,0.00,N,5,-40, 20250304,9790,9770,9790,9710,22841,222528085,00,0.00,N,2,20, 20250228,9770,9770,9780,9720,34363,334966640,00,0.00,N,2,10, diff --git a/049770/day/candle-day-250.csv b/049770/day/candle-day-250.csv index 7504ed913427..3de8db4369ba 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 +20250307,33350,33400,33950,32950,44701,1492894725,00,0.00,N,5,-50, +20250306,33400,33500,33900,32850,43639,1460542150,00,0.00,N,2,250, 20250305,33150,32250,33950,32200,54361,1808867925,00,0.00,N,2,900, 20250304,32250,31250,32700,31250,62590,2004253750,00,0.00,N,2,1050, 20250228,31200,32950,34000,31200,187661,6027925000,00,0.00,N,5,-1750, diff --git a/049800/day/candle-day-250.csv b/049800/day/candle-day-250.csv index 0086decea641..2dc1ce184f4d 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 +20250307,2025,2015,2030,2010,6325,12750930,00,0.00,N,2,5, +20250306,2020,2030,2030,2005,4350,8792438,00,0.00,N,2,10, 20250305,2010,2035,2035,2000,8293,16718760,00,0.00,N,5,-5, 20250304,2015,2040,2040,1994,18719,37507919,00,0.00,N,2,5, 20250228,2010,1986,2055,1986,25642,51616355,00,0.00,N,2,10, diff --git a/049830/day/candle-day-250.csv b/049830/day/candle-day-250.csv index 667044b39b4b..1ee7ad7a6449 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 +20250307,7520,7630,7780,7510,1179,8921110,00,0.00,N,5,-50, +20250306,7570,7620,7630,7550,1322,10025950,00,0.00,N,5,-80, 20250305,7650,7670,7670,7590,850,6474875,00,0.00,N,5,-20, 20250304,7670,7720,7770,7650,1067,8235425,00,0.00,N,5,-50, 20250228,7720,7570,7760,7510,1411,10742620,00,0.00,N,2,80, diff --git a/049950/day/candle-day-250.csv b/049950/day/candle-day-250.csv index 3939a1be2b6a..280e60fc4ebc 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 +20250307,22750,22650,24000,22550,27771,645509500,00,0.00,N,5,-250, +20250306,23000,23100,24100,22550,54934,1264545775,00,0.00,N,5,-350, 20250305,23350,21200,23550,21200,50780,1142119225,00,0.00,N,2,1900, 20250304,21450,22050,22100,20300,31712,673480950,00,0.00,N,5,-650, 20250228,22100,22600,23300,22050,49849,1116047800,00,0.00,N,5,-1300, diff --git a/049960/day/candle-day-250.csv b/049960/day/candle-day-250.csv index 1e89bc36d3b7..2e452f96dcba 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 +20250307,13370,13500,13600,13300,9601,129038450,00,0.00,N,5,-80, +20250306,13450,13380,13450,13190,25667,342393590,00,0.00,N,2,70, 20250305,13380,13260,13620,13260,7019,93859090,00,0.00,N,5,-40, 20250304,13420,13550,13600,13250,16178,216369300,00,0.00,N,5,-80, 20250228,13500,13360,13550,13200,12104,161409310,00,0.00,N,2,80, diff --git a/050090/day/candle-day-250.csv b/050090/day/candle-day-250.csv index f5f6ef1cfc24..f7f3cae93760 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 +20250307,673,672,680,672,17746,11975827,00,0.00,N,2,1, +20250306,672,675,690,670,22209,14986451,00,0.00,N,2,3, 20250305,669,669,674,661,26936,18014074,00,0.00,N,3,0, 20250304,669,678,678,667,51968,34828161,00,0.00,N,5,-9, 20250228,678,680,687,670,47665,32227448,00,0.00,N,5,-2, diff --git a/050110/day/candle-day-250.csv b/050110/day/candle-day-250.csv index 95f4dc73d3e7..466e2f13910a 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 +20250307,712,720,727,712,215016,154178755,00,0.00,N,5,-15, +20250306,727,736,737,714,513741,372019708,00,0.00,N,5,-9, 20250305,736,745,752,730,289505,213365480,00,0.00,N,5,-8, 20250304,744,750,752,728,217139,161103906,00,0.00,N,5,-9, 20250228,753,775,780,745,438784,332111899,00,0.00,N,5,-29, diff --git a/050120/day/candle-day-250.csv b/050120/day/candle-day-250.csv index 3b5549141ac6..1cf3170e2459 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 +20250307,2125,2080,2150,2030,8305,17292665,00,0.00,N,2,5, +20250306,2120,2050,2150,2050,13740,29023645,00,0.00,N,2,70, 20250305,2050,2150,2160,2050,7360,15514405,00,0.00,N,5,-100, 20250304,2150,2185,2185,2010,7637,15882180,00,0.00,N,2,50, 20250228,2100,2050,2105,2010,9603,19932390,00,0.00,N,2,45, diff --git a/050760/day/candle-day-250.csv b/050760/day/candle-day-250.csv index 21b761378cbb..6ff22ae5f26e 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 +20250307,1558,1577,1621,1542,44397,69713431,00,0.00,N,5,-19, +20250306,1577,1605,1616,1576,20076,31933663,00,0.00,N,5,-28, 20250305,1605,1606,1627,1599,25698,41312599,00,0.00,N,5,-1, 20250304,1606,1626,1640,1596,35639,57408404,00,0.00,N,5,-20, 20250228,1626,1601,1632,1599,50218,80975854,00,0.00,N,2,13, diff --git a/050860/day/candle-day-250.csv b/050860/day/candle-day-250.csv index c0e24b27755c..d67e65489eaf 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 +20250307,2030,2010,2030,2010,23425,47170247,00,0.00,N,2,5, +20250306,2025,2030,2040,2010,34587,69922145,00,0.00,N,5,-5, 20250305,2030,2015,2045,2015,15874,32132574,00,0.00,N,2,15, 20250304,2015,2020,2035,2010,15475,31244520,00,0.00,N,5,-40, 20250228,2055,2045,2055,2010,55348,112419770,00,0.00,N,2,10, diff --git a/050890/day/candle-day-250.csv b/050890/day/candle-day-250.csv index 99b3b9919e77..6a7ab5756bf7 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 +20250307,6800,6940,7060,6800,952190,6570848280,00,0.00,N,5,-260, +20250306,7060,7170,7230,7040,841475,5989529060,00,0.00,N,5,-60, 20250305,7120,6960,7130,6910,972273,6826246965,00,0.00,N,2,160, 20250304,6960,6990,7110,6820,808772,5652254150,00,0.00,N,5,-110, 20250228,7070,7170,7270,7020,1096241,7781321720,00,0.00,N,5,-170, diff --git a/050960/day/candle-day-250.csv b/050960/day/candle-day-250.csv index c8b4aaa7f2f2..b8d9dfc9e39a 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 +20250307,16780,18070,18400,16180,205954,3504067030,00,0.00,N,5,-1290, +20250306,18070,17560,18100,17300,81983,1455229335,00,0.00,N,2,500, 20250305,17570,17090,17950,16940,93316,1635402150,00,0.00,N,2,480, 20250304,17090,17000,17200,16630,43506,738743580,00,0.00,N,2,100, 20250228,16990,16650,17430,16650,49069,837242590,00,0.00,N,5,-10, diff --git a/051160/day/candle-day-250.csv b/051160/day/candle-day-250.csv index 5f4863c67748..39c652c9c0e2 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 +20250307,8080,8700,8850,8020,279538,2361591965,00,0.00,N,5,-620, +20250306,8700,8610,8740,8550,46335,401512775,00,0.00,N,2,60, 20250305,8640,8320,8740,8320,79760,683719240,00,0.00,N,2,320, 20250304,8320,8270,8370,8150,22038,181258935,00,0.00,N,5,-10, 20250228,8330,8490,8490,8310,30051,250624380,00,0.00,N,5,-170, diff --git a/051360/day/candle-day-250.csv b/051360/day/candle-day-250.csv index d9ab8d8b1d06..8e1d40b13816 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 +20250307,18420,18310,18700,18030,93539,1734795775,00,0.00,N,5,-60, +20250306,18480,18590,18850,18320,81603,1519446120,00,0.00,N,2,190, 20250305,18290,17760,18470,17760,84706,1549855565,00,0.00,N,2,310, 20250304,17980,18050,18060,17470,107542,1905377675,00,0.00,N,5,-220, 20250228,18200,18200,18260,18000,162401,2940452150,00,0.00,N,5,-260, diff --git a/051370/day/candle-day-250.csv b/051370/day/candle-day-250.csv index 1c749f50c6ae..0a78d52e532b 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 +20250307,9200,9110,9230,9000,56359,516494900,00,0.00,N,2,50, +20250306,9150,9260,9300,9100,63506,582611100,00,0.00,N,5,-110, 20250305,9260,9110,9300,9110,68964,632163675,00,0.00,N,2,60, 20250304,9200,9250,9330,9150,64432,593202815,00,0.00,N,5,-200, 20250228,9400,9380,9570,9330,94205,883485100,00,0.00,N,5,-290, diff --git a/051380/day/candle-day-250.csv b/051380/day/candle-day-250.csv index 8071fc6f4642..1d7459a2170d 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 +20250307,2785,2795,2935,2755,100593,283905035,00,0.00,N,5,-20, +20250306,2805,2805,2945,2790,55378,158863510,00,0.00,N,5,-20, 20250305,2825,2740,2885,2740,37206,105176065,00,0.00,N,2,60, 20250304,2765,2845,2845,2720,115963,321494107,00,0.00,N,5,-85, 20250228,2850,2790,2910,2760,69374,197655895,00,0.00,N,2,40, diff --git a/051390/day/candle-day-250.csv b/051390/day/candle-day-250.csv index bc63efa7cfea..553b54c5ca2b 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 +20250307,3650,3645,3660,3635,2093,7631730,00,0.00,N,2,10, +20250306,3640,3655,3660,3625,8542,31132421,00,0.00,N,5,-25, 20250305,3665,3645,3675,3635,10030,36656697,00,0.00,N,2,10, 20250304,3655,3655,3660,3645,437,1597030,00,0.00,N,5,-5, 20250228,3660,3630,3665,3630,9125,33274330,00,0.00,N,2,10, diff --git a/051490/day/candle-day-250.csv b/051490/day/candle-day-250.csv index a80c026eec69..4672d530c8c2 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 +20250307,4100,4100,4170,4035,60299,247525265,00,0.00,N,5,-15, +20250306,4115,4160,4240,4100,109086,451576380,00,0.00,N,5,-10, 20250305,4125,4060,4190,4035,130151,533267070,00,0.00,N,2,70, 20250304,4055,4260,4350,4035,272684,1120651925,00,0.00,N,5,-385, 20250228,4440,4585,4670,4410,558857,2529170375,00,0.00,N,5,-400, diff --git a/051500/day/candle-day-250.csv b/051500/day/candle-day-250.csv index c5cec47985c8..c65dd01795a2 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 +20250307,22350,21900,22400,21200,83016,1840844775,00,0.00,N,2,700, +20250306,21650,21250,21700,21250,18208,392565875,00,0.00,N,2,450, 20250305,21200,21100,21500,21000,21180,449143425,00,0.00,N,5,-100, 20250304,21300,21500,21550,21100,11817,251687825,00,0.00,N,5,-200, 20250228,21500,21300,22000,21150,46555,1009492600,00,0.00,N,2,50, diff --git a/051600/day/candle-day-250.csv b/051600/day/candle-day-250.csv index 535c3a1bd138..9f4fd5dccefb 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 +20250307,42600,42900,43100,42550,96506,4131231625,00,0.00,N,5,-700, +20250306,43300,43600,43700,43150,129545,5620137075,00,0.00,N,5,-300, 20250305,43600,42600,43700,42550,152256,6597962975,00,0.00,N,2,1050, 20250304,42550,41550,42650,41250,112400,4754602975,00,0.00,N,2,600, 20250228,41950,41800,42300,41500,155637,6531903850,00,0.00,N,5,-50, diff --git a/051630/day/candle-day-250.csv b/051630/day/candle-day-250.csv index 7c2d1e0b362e..e14f04048dcf 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 +20250307,4195,4445,4500,4095,436542,1860352595,00,0.00,N,5,-305, +20250306,4500,4430,4500,4250,213922,936107739,00,0.00,N,2,155, 20250305,4345,4095,4365,4095,170266,722378052,00,0.00,N,2,275, 20250304,4070,4400,4405,3970,417320,1714100681,00,0.00,N,5,-505, 20250228,4575,4415,4685,4415,211909,965215115,00,0.00,N,2,55, diff --git a/051780/day/candle-day-250.csv b/051780/day/candle-day-250.csv index 641e99402bec..87918a53427d 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 +20250307,670,670,671,659,16465,10950665,00,0.00,N,3,0, +20250306,670,681,734,663,81964,55926396,00,0.00,N,2,1, 20250305,669,655,690,653,40257,26925478,00,0.00,N,5,-2, 20250304,671,664,682,650,40479,27017114,00,0.00,N,5,-1, 20250228,672,713,714,660,110748,74764532,00,0.00,N,5,-42, diff --git a/051900/day/candle-day-250.csv b/051900/day/candle-day-250.csv index 7f5d611f79fc..94f941b13dac 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 +20250307,319500,317000,321000,315000,34955,11161718500,00,0.00,N,2,1000, +20250306,318500,317500,319000,315500,34229,10877781250,00,0.00,N,2,2000, 20250305,316500,323000,325500,315500,67735,21547459000,00,0.00,N,5,-3000, 20250304,319500,316500,326500,316500,67347,21557898250,00,0.00,N,3,0, 20250228,319500,319000,323000,315000,109360,34832210000,00,0.00,N,5,-1000, diff --git a/051910/day/candle-day-250.csv b/051910/day/candle-day-250.csv index 9459ab15e87c..e1029570887c 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 +20250307,250500,229500,255500,228000,762489,189025573500,00,0.00,N,2,17500, +20250306,233000,233000,240000,231000,201278,47190703750,00,0.00,N,2,2500, 20250305,230500,229500,235500,223500,307884,70319301000,00,0.00,N,2,3000, 20250304,227500,231000,232500,225500,344750,78676850250,00,0.00,N,5,-7000, 20250228,234500,245500,246500,233000,498771,118044607500,00,0.00,N,5,-16500, diff --git a/051980/day/candle-day-250.csv b/051980/day/candle-day-250.csv index 97a7a0cf37d5..6651431cc155 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 +20250307,4795,4900,5220,4670,4223791,20714224624,00,0.00,N,5,-395, +20250306,5190,5590,5740,4950,5714962,29861054342,00,0.00,N,5,-550, 20250305,5740,5800,6050,5630,1520275,8806748900,00,0.00,N,5,-140, 20250304,5880,6120,6250,5810,1274796,7675300395,00,0.00,N,5,-420, 20250228,6300,6520,6520,6250,1562911,9912443730,00,0.00,N,5,-330, diff --git a/052020/day/candle-day-250.csv b/052020/day/candle-day-250.csv index 0214b4b14e99..90595e56e870 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 +20250307,8050,8210,8400,7980,170940,1389557895,00,0.00,N,5,-230, +20250306,8280,8350,8550,8230,186092,1558971605,00,0.00,N,5,-220, 20250305,8500,7960,8640,7890,231362,1899719210,00,0.00,N,2,540, 20250304,7960,7880,8270,7570,218652,1748279660,00,0.00,N,2,160, 20250228,7800,8140,8160,7800,171416,1362956180,00,0.00,N,5,-320, diff --git a/052220/day/candle-day-250.csv b/052220/day/candle-day-250.csv index f41ffca43dea..53536dfc8289 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 +20250307,4285,4170,4745,3865,14613796,64378213012,00,0.00,N,2,210, +20250306,4075,4040,4090,3990,612937,2479888691,00,0.00,N,2,30, 20250305,4045,3940,4150,3910,1064355,4265658623,00,0.00,N,2,110, 20250304,3935,3935,4045,3915,694468,2752771163,00,0.00,N,5,-40, 20250228,3975,3750,4070,3750,2727922,10775515595,00,0.00,N,2,185, diff --git a/052260/day/candle-day-250.csv b/052260/day/candle-day-250.csv index 3374a6bb3ba6..9fecb33a114f 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 +20250307,4590,4625,4675,4580,69815,322092380,00,0.00,N,5,-55, +20250306,4645,4660,4720,4610,82151,382819970,00,0.00,N,2,10, 20250305,4635,4600,4675,4600,37611,174461814,00,0.00,N,2,40, 20250304,4595,4590,4640,4500,40835,186425663,00,0.00,N,5,-45, 20250228,4640,4690,4740,4595,115999,539617610,00,0.00,N,5,-125, diff --git a/052300/day/candle-day-250.csv b/052300/day/candle-day-250.csv index 9767babc1da2..d89b29298d8e 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 +20250307,2530,2515,2570,2480,18558,46449694,00,0.00,N,5,-20, +20250306,2550,2505,2590,2495,17004,43063450,00,0.00,N,2,50, 20250305,2500,2590,2590,2490,19778,49841849,00,0.00,N,5,-30, 20250304,2530,2510,2570,2510,15289,38816750,00,0.00,N,2,15, 20250228,2515,2610,2610,2500,16897,42869670,00,0.00,N,5,-70, diff --git a/052330/day/candle-day-250.csv b/052330/day/candle-day-250.csv index d4c55435af83..896156b2f424 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 +20250307,8280,8280,8370,8240,9278,76864450,00,0.00,N,5,-20, +20250306,8300,8400,8480,8290,12292,102910640,00,0.00,N,5,-80, 20250305,8380,8440,8460,8330,45347,381110140,00,0.00,N,2,60, 20250304,8320,8260,8500,8250,36473,306499730,00,0.00,N,2,70, 20250228,8250,8470,8510,8240,50065,421755210,00,0.00,N,5,-220, diff --git a/052400/day/candle-day-250.csv b/052400/day/candle-day-250.csv index 1026dd246908..452511fa43f0 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 +20250307,27450,28950,29300,25950,657299,17861398200,00,0.00,N,5,-1550, +20250306,29000,28800,29100,28500,95221,2739007250,00,0.00,N,3,0, 20250305,29000,28450,29650,28350,275113,8013515700,00,0.00,N,2,750, 20250304,28250,27100,28250,27000,170734,4749893050,00,0.00,N,2,1150, 20250228,27100,26300,27750,26300,139461,3810473950,00,0.00,N,5,-100, diff --git a/052420/day/candle-day-250.csv b/052420/day/candle-day-250.csv index 71e2c872a420..a6d82d4ab2ea 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 +20250307,1385,1415,1417,1382,473335,662411867,00,0.00,N,5,-30, +20250306,1415,1438,1451,1410,444909,631789683,00,0.00,N,5,-20, 20250305,1435,1422,1444,1415,396831,565590916,00,0.00,N,2,14, 20250304,1421,1419,1454,1391,673561,955994307,00,0.00,N,2,2, 20250228,1419,1462,1479,1419,1011041,1458104491,00,0.00,N,5,-63, diff --git a/052460/day/candle-day-250.csv b/052460/day/candle-day-250.csv index 54f863051590..fb9c0ea43666 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 +20250307,2255,2265,2410,2240,244389,568153860,00,0.00,N,5,-15, +20250306,2270,2345,2345,2230,105335,239431020,00,0.00,N,5,-60, 20250305,2330,2280,2330,2280,72677,167512173,00,0.00,N,2,25, 20250304,2305,2365,2365,2250,108908,248675385,00,0.00,N,5,-60, 20250228,2365,2370,2400,2330,111044,261177580,00,0.00,N,5,-35, diff --git a/052600/day/candle-day-250.csv b/052600/day/candle-day-250.csv index da477fc32dad..2ac32f10618d 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 +20250307,4090,4170,4170,4050,20875,85682590,00,0.00,N,5,-80, +20250306,4170,4200,4200,4140,10400,43241110,00,0.00,N,5,-5, 20250305,4175,4140,4195,4105,10499,43677874,00,0.00,N,2,5, 20250304,4170,4125,4195,4005,36490,149367750,00,0.00,N,2,40, 20250228,4130,4230,4235,4120,44233,183625950,00,0.00,N,5,-115, diff --git a/052670/day/candle-day-250.csv b/052670/day/candle-day-250.csv index ef8536bb17ee..8be75c4d3bf4 100644 --- a/052670/day/candle-day-250.csv +++ b/052670/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, +20250307,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, +20250306,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250305,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, 20250304,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, 20250228,2080,2080,2080,2080,0,0,00,0.00,N,0,0, 20250227,2080,2080,2080,2080,0,0,00,0.00,N,0,0, diff --git a/052690/day/candle-day-250.csv b/052690/day/candle-day-250.csv index 1eb385d1451e..838ea1a910c0 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 +20250307,66200,64700,66600,64700,107160,7068393700,00,0.00,N,2,200, +20250306,66000,66100,66800,65600,98271,6505158150,00,0.00,N,2,200, 20250305,65800,64900,66100,64400,74149,4838373350,00,0.00,N,2,1700, 20250304,64100,61300,64700,61100,121983,7744730250,00,0.00,N,2,500, 20250228,63600,65800,65900,63500,224361,14443578400,00,0.00,N,5,-3000, diff --git a/052710/day/candle-day-250.csv b/052710/day/candle-day-250.csv index 7cb7889b3465..917fea487331 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 +20250307,6810,6900,7120,6710,153674,1063167395,00,0.00,N,5,-70, +20250306,6880,6470,6950,6450,155475,1055730815,00,0.00,N,2,410, 20250305,6470,6350,6550,6300,58108,373549090,00,0.00,N,2,120, 20250304,6350,6060,6440,5900,51026,316325225,00,0.00,N,2,240, 20250228,6110,6120,6230,5770,180401,1072234880,00,0.00,N,5,-180, diff --git a/052770/day/candle-day-250.csv b/052770/day/candle-day-250.csv index 06a5b8366379..f05c8ddb016a 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 +20250307,1525,1525,1555,1476,262547,397012859,00,0.00,N,2,1, +20250306,1524,1580,1665,1466,663335,1034023153,00,0.00,N,5,-6, 20250305,1530,1395,1530,1362,1218454,1785300207,00,0.00,N,2,171, 20250304,1359,1349,1378,1252,376366,496892763,00,0.00,N,2,10, 20250228,1349,1283,1408,1283,812114,1097414701,00,0.00,N,2,36, diff --git a/052790/day/candle-day-250.csv b/052790/day/candle-day-250.csv index 13bb77223466..bdc53d63b510 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 +20250307,6790,6840,7020,6770,15027,103216620,00,0.00,N,5,-120, +20250306,6910,7040,7080,6860,10534,72983560,00,0.00,N,5,-130, 20250305,7040,6740,7050,6740,24346,169412980,00,0.00,N,2,300, 20250304,6740,6860,6880,6710,19832,134469090,00,0.00,N,5,-120, 20250228,6860,7150,7150,6840,33439,231966120,00,0.00,N,5,-300, diff --git a/052860/day/candle-day-250.csv b/052860/day/candle-day-250.csv index c7a1a4a591bb..2b6f4712c95e 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 +20250307,2200,2370,2390,2065,119550,269559109,00,0.00,N,5,-180, +20250306,2380,2320,2385,2285,62739,146337785,00,0.00,N,2,50, 20250305,2330,2220,2385,2220,88542,207893045,00,0.00,N,2,50, 20250304,2280,2325,2370,2245,82426,191301808,00,0.00,N,5,-50, 20250228,2330,2195,2340,2130,154384,342303535,00,0.00,N,2,135, diff --git a/052900/day/candle-day-250.csv b/052900/day/candle-day-250.csv index 7ec2298a8cbe..230107b04682 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 +20250307,975,981,983,963,158355,154309265,00,0.00,N,5,-8, +20250306,983,1003,1003,983,184186,181811501,00,0.00,N,5,-22, 20250305,1005,982,1005,979,139322,137384178,00,0.00,N,2,23, 20250304,982,989,989,956,136438,132592042,00,0.00,N,5,-7, 20250228,989,1000,1008,980,110358,109362158,00,0.00,N,5,-19, diff --git a/052960/day/candle-day-250.csv b/052960/day/candle-day-250.csv index bac6cb50186a..8493c2986a14 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 +20250307,2595,2500,2595,2500,64,164875,00,0.00,N,5,-100, +20250306,2695,2695,2695,2695,20,53900,00,0.00,N,2,10, 20250305,2685,2690,2690,2685,12,32230,00,0.00,N,2,5, 20250304,2680,2685,2685,2680,22,58970,00,0.00,N,5,-5, 20250228,2685,2685,2685,2685,0,0,00,0.00,N,3,-10, diff --git a/053030/day/candle-day-250.csv b/053030/day/candle-day-250.csv index 858f9f9fbc24..63e0d151f5ba 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 +20250307,15460,16540,16540,15380,924929,14596272170,00,0.00,N,5,-1090, +20250306,16550,16660,16900,16350,464432,7715604390,00,0.00,N,5,-300, 20250305,16850,16880,17430,16470,559783,9452152990,00,0.00,N,5,-110, 20250304,16960,16600,17260,16160,565681,9393827755,00,0.00,N,2,180, 20250228,16780,17110,17480,16750,490647,8319119750,00,0.00,N,5,-760, diff --git a/053050/day/candle-day-250.csv b/053050/day/candle-day-250.csv index e1da192e1357..c6204efa5ed2 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 +20250307,2975,3010,3015,2975,184210,550857337,00,0.00,N,5,-40, +20250306,3015,3060,3080,3005,334407,1016719518,00,0.00,N,5,-40, 20250305,3055,2930,3285,2930,2983519,9386065786,00,0.00,N,2,105, 20250304,2950,2900,2980,2900,126577,372065388,00,0.00,N,2,20, 20250228,2930,3010,3035,2930,247015,731828535,00,0.00,N,5,-95, diff --git a/053060/day/candle-day-250.csv b/053060/day/candle-day-250.csv index 90a2754279bc..469c3e8ed9c5 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 +20250307,1033,1034,1034,1021,22782,23354994,00,0.00,N,5,-1, +20250306,1034,1035,1038,1030,14228,14714824,00,0.00,N,5,-1, 20250305,1035,1032,1035,1024,21149,21788747,00,0.00,N,2,3, 20250304,1032,1025,1035,1016,70764,72585103,00,0.00,N,2,7, 20250228,1025,1009,1050,999,39540,40275530,00,0.00,N,2,16, diff --git a/053080/day/candle-day-250.csv b/053080/day/candle-day-250.csv index 9117ec171bc6..ccd97525b9ba 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 +20250307,12930,12820,12930,12650,85380,1092707800,00,0.00,N,2,110, +20250306,12820,13260,13260,12800,88643,1145985130,00,0.00,N,5,-360, 20250305,13180,13060,13280,13000,72460,948514025,00,0.00,N,2,130, 20250304,13050,12820,13140,12810,69345,898253310,00,0.00,N,5,-110, 20250228,13160,13500,13550,13160,116360,1548434700,00,0.00,N,5,-650, diff --git a/053160/day/candle-day-250.csv b/053160/day/candle-day-250.csv index a332f9e4f3c0..5c1282e66447 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 +20250307,11360,12010,12190,11050,106239,1231958305,00,0.00,N,5,-860, +20250306,12220,12150,12300,11850,67444,815790310,00,0.00,N,2,70, 20250305,12150,11210,12150,11210,56407,668594555,00,0.00,N,2,780, 20250304,11370,11530,11690,11190,43860,497976110,00,0.00,N,5,-380, 20250228,11750,11600,11960,11550,20587,241847730,00,0.00,N,3,0, diff --git a/053210/day/candle-day-250.csv b/053210/day/candle-day-250.csv index 1be8de9b84bb..24e388ea24e3 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 +20250307,4430,4455,4460,4430,5814,25839345,00,0.00,N,5,-20, +20250306,4450,4485,4495,4450,17029,76164065,00,0.00,N,5,-35, 20250305,4485,4455,4550,4420,30018,133802292,00,0.00,N,5,-5, 20250304,4490,4460,4515,4450,20354,91132095,00,0.00,N,2,30, 20250228,4460,4550,4550,4460,16532,74346705,00,0.00,N,5,-100, diff --git a/053260/day/candle-day-250.csv b/053260/day/candle-day-250.csv index 034c2dad9ba9..2a8d007c85d7 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 +20250307,4440,4195,4830,4110,504776,2308685152,00,0.00,N,2,240, +20250306,4200,4415,4415,4100,72489,303535735,00,0.00,N,5,-120, 20250305,4320,4045,4890,4000,547498,2448621673,00,0.00,N,2,245, 20250304,4075,3995,4075,3955,12466,50009930,00,0.00,N,2,80, 20250228,3995,3960,4010,3910,10083,40019365,00,0.00,N,2,5, diff --git a/053270/day/candle-day-250.csv b/053270/day/candle-day-250.csv index 1e1d84292837..6cc84beae2b5 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 +20250307,2290,2300,2325,2275,42220,96885564,00,0.00,N,5,-10, +20250306,2300,2310,2350,2280,47245,109093365,00,0.00,N,3,0, 20250305,2300,2250,2375,2245,142804,327973899,00,0.00,N,2,50, 20250304,2250,2235,2260,2190,56033,124967766,00,0.00,N,3,0, 20250228,2250,2305,2315,2235,108691,247236750,00,0.00,N,5,-75, diff --git a/053280/day/candle-day-250.csv b/053280/day/candle-day-250.csv index e498204c818f..db84a2b945ba 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 +20250307,4260,4245,4300,4220,58463,248731263,00,0.00,N,5,-40, +20250306,4300,4355,4390,4295,56394,243685023,00,0.00,N,5,-70, 20250305,4370,4245,4400,4245,59660,258280540,00,0.00,N,2,100, 20250304,4270,4380,4380,4245,116391,498190810,00,0.00,N,5,-110, 20250228,4380,4480,4490,4380,134866,596488225,00,0.00,N,5,-145, diff --git a/053290/day/candle-day-250.csv b/053290/day/candle-day-250.csv index 231e5c897252..04c7675fc498 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 +20250307,4730,4160,5360,4110,14559211,71643318066,00,0.00,N,2,585, +20250306,4145,4100,4185,4040,110035,456298855,00,0.00,N,2,60, 20250305,4085,4015,4120,4015,177106,718697235,00,0.00,N,2,25, 20250304,4060,4060,4135,3975,60887,247463253,00,0.00,N,5,-60, 20250228,4120,4180,4185,4050,93704,383028415,00,0.00,N,5,-60, diff --git a/053300/day/candle-day-250.csv b/053300/day/candle-day-250.csv index 5e52e515a736..d86d4e56e704 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 +20250307,4460,4525,4525,4455,95998,430346151,00,0.00,N,5,-85, +20250306,4545,4535,4590,4500,73936,334313403,00,0.00,N,2,5, 20250305,4540,4435,4565,4435,93507,423240744,00,0.00,N,2,80, 20250304,4460,4490,4530,4415,135233,601923861,00,0.00,N,5,-75, 20250228,4535,4600,4650,4510,188168,857104105,00,0.00,N,5,-145, diff --git a/053350/day/candle-day-250.csv b/053350/day/candle-day-250.csv index df8c9b5b408d..332b072b8578 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 +20250307,5300,5010,5400,5010,171413,912731485,00,0.00,N,2,190, +20250306,5110,4800,5300,4765,388940,2002148480,00,0.00,N,2,300, 20250305,4810,4700,5020,4700,155449,757488912,00,0.00,N,2,110, 20250304,4700,4970,5350,4570,1269121,6397461979,00,0.00,N,2,350, 20250228,4350,4615,5000,4350,658086,3137292805,00,0.00,N,5,-265, diff --git a/053450/day/candle-day-250.csv b/053450/day/candle-day-250.csv index 6aa0f669f20f..c31d57604194 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 +20250307,6790,6870,6940,6710,225546,1533348810,00,0.00,N,5,-140, +20250306,6930,7110,7220,6930,175640,1229194465,00,0.00,N,5,-180, 20250305,7110,7010,7200,6940,132493,935656545,00,0.00,N,2,40, 20250304,7070,7320,7320,6920,183919,1295623555,00,0.00,N,5,-260, 20250228,7330,7300,7580,7250,209919,1538979510,00,0.00,N,5,-190, diff --git a/053580/day/candle-day-250.csv b/053580/day/candle-day-250.csv index d2c6d50a2f09..5721871b34dc 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 +20250307,9800,10130,10270,9120,184140,1803133205,00,0.00,N,5,-470, +20250306,10270,10000,10300,9810,62597,632779705,00,0.00,N,2,270, 20250305,10000,9500,10200,9500,98970,979293810,00,0.00,N,2,500, 20250304,9500,9650,9700,9340,38147,363204985,00,0.00,N,5,-160, 20250228,9660,9630,9800,9500,44158,425588690,00,0.00,N,5,-70, diff --git a/053610/day/candle-day-250.csv b/053610/day/candle-day-250.csv index 89db08c88bde..01f3c697a0e1 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 +20250307,23800,24000,24250,23400,20346,482663125,00,0.00,N,5,-250, +20250306,24050,24850,24850,23850,18400,444249700,00,0.00,N,5,-550, 20250305,24600,24400,24850,24050,19666,479901575,00,0.00,N,2,400, 20250304,24200,24600,24600,23500,20799,496625100,00,0.00,N,3,0, 20250228,24200,24650,24950,24150,27904,680188250,00,0.00,N,5,-1150, diff --git a/053620/day/candle-day-250.csv b/053620/day/candle-day-250.csv index 9b4aa71593ab..49cfd35786f1 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 +20250307,6360,6400,6480,6360,1319,8502080,00,0.00,N,5,-40, +20250306,6400,6350,6440,6340,699,4468595,00,0.00,N,2,50, 20250305,6350,6300,6360,6300,398,2518930,00,0.00,N,2,40, 20250304,6310,6390,6440,6250,1467,9268160,00,0.00,N,5,-80, 20250228,6390,6320,6410,6320,645,4107000,00,0.00,N,2,10, diff --git a/053690/day/candle-day-250.csv b/053690/day/candle-day-250.csv index 6769894100e0..064b7915bbbe 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 +20250307,17020,17060,17370,17000,50952,873507095,00,0.00,N,5,-270, +20250306,17290,17580,17600,17290,54824,954600395,00,0.00,N,5,-210, 20250305,17500,16600,17680,16600,129386,2221615690,00,0.00,N,2,930, 20250304,16570,16600,16900,16330,131197,2169542895,00,0.00,N,5,-560, 20250228,17130,17680,17980,17040,137072,2380969430,00,0.00,N,5,-690, diff --git a/053700/day/candle-day-250.csv b/053700/day/candle-day-250.csv index 667ac19db471..50152e1b883c 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 +20250307,4200,4265,4265,4180,37397,157881080,00,0.00,N,5,-65, +20250306,4265,4250,4310,4212,47729,203205961,00,0.00,N,2,15, 20250305,4250,4110,4255,4110,62206,260740880,00,0.00,N,2,75, 20250304,4175,4160,4190,4055,55869,230661831,00,0.00,N,5,-20, 20250228,4195,4300,4315,4180,86998,366888435,00,0.00,N,5,-125, diff --git a/053800/day/candle-day-250.csv b/053800/day/candle-day-250.csv index 93c55f144d2f..f2176796acbf 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 +20250307,75800,78700,78800,74000,103450,7895153000,00,0.00,N,5,-3000, +20250306,78800,76300,79300,76300,89021,6972105600,00,0.00,N,2,2400, 20250305,76400,74600,76900,74200,47333,3596091900,00,0.00,N,2,1800, 20250304,74600,75400,76000,72900,66670,4970129750,00,0.00,N,5,-900, 20250228,75500,75800,77000,75000,56476,4279959600,00,0.00,N,5,-900, diff --git a/053950/day/candle-day-250.csv b/053950/day/candle-day-250.csv index 52ea0b958553..d559faae092c 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 +20250307,656,664,664,655,174077,114585017,00,0.00,N,5,-8, +20250306,664,660,668,659,188687,125093676,00,0.00,N,2,4, 20250305,660,660,670,655,150129,98780236,00,0.00,N,2,1, 20250304,659,658,667,651,209076,137656571,00,0.00,N,5,-6, 20250228,665,675,679,665,217939,145987319,00,0.00,N,5,-15, diff --git a/053980/day/candle-day-250.csv b/053980/day/candle-day-250.csv index 063db7707186..25e708976a5a 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 +20250307,3335,3305,3335,3275,18607,61356525,00,0.00,N,2,30, +20250306,3305,3365,3365,3305,43937,145943730,00,0.00,N,5,-60, 20250305,3365,3335,3395,3330,22570,75970650,00,0.00,N,2,5, 20250304,3360,3340,3395,3255,72737,241418495,00,0.00,N,5,-15, 20250228,3375,3485,3490,3370,94222,320697265,00,0.00,N,5,-125, diff --git a/054040/day/candle-day-250.csv b/054040/day/candle-day-250.csv index 9aa28e7bfc6b..82411eb03674 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 +20250307,4610,4640,4645,4585,14573,67132320,00,0.00,N,5,-60, +20250306,4670,4625,4670,4605,16688,77387649,00,0.00,N,2,50, 20250305,4620,4560,4665,4560,19610,89958885,00,0.00,N,2,60, 20250304,4560,4660,4660,4545,30136,137927995,00,0.00,N,5,-95, 20250228,4655,4705,4705,4610,34052,158275060,00,0.00,N,5,-70, diff --git a/054050/day/candle-day-250.csv b/054050/day/candle-day-250.csv index d903ebe34366..72a2556d72ae 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 +20250307,7470,7440,7500,7390,19245,143198845,00,0.00,N,2,30, +20250306,7440,7510,7550,7420,18835,140518060,00,0.00,N,5,-70, 20250305,7510,7390,7660,7380,10264,76665870,00,0.00,N,2,110, 20250304,7400,7350,7440,7310,11970,88068680,00,0.00,N,2,50, 20250228,7350,7390,7440,7350,20068,148128380,00,0.00,N,5,-90, diff --git a/054090/day/candle-day-250.csv b/054090/day/candle-day-250.csv index fcb3c4a36787..38234274e885 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 +20250307,724,722,744,700,28491,20610298,00,0.00,N,2,2, +20250306,722,713,731,712,33466,24181773,00,0.00,N,2,10, 20250305,712,700,725,700,36683,26160217,00,0.00,N,2,12, 20250304,700,693,723,693,70618,50125954,00,0.00,N,2,7, 20250228,693,746,746,693,91366,65087497,00,0.00,N,5,-41, diff --git a/054180/day/candle-day-250.csv b/054180/day/candle-day-250.csv index d0b26400f460..e01370a1fce0 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 +20250307,245,249,254,240,735981,180063552,00,0.00,N,5,-4, +20250306,249,260,269,236,2002521,498737311,00,0.00,N,5,-10, 20250305,259,270,275,254,1783808,466723622,00,0.00,N,5,-6, 20250304,265,296,307,264,2583765,704950689,00,0.00,N,5,-30, 20250228,295,338,378,290,12084736,4035429759,00,0.00,N,5,-34, diff --git a/054210/day/candle-day-250.csv b/054210/day/candle-day-250.csv index 5a8707f4ad1d..b7a072100fc2 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 +20250307,4880,4975,4985,4810,162173,789777431,00,0.00,N,5,-110, +20250306,4990,5150,5150,4950,95676,478354176,00,0.00,N,5,-120, 20250305,5110,4950,5160,4950,106710,539961035,00,0.00,N,2,100, 20250304,5010,5100,5100,4910,102813,512266144,00,0.00,N,5,-140, 20250228,5150,5300,5300,5050,241642,1237747550,00,0.00,N,5,-240, diff --git a/054220/day/candle-day-250.csv b/054220/day/candle-day-250.csv index d10971c37df7..75929d956d72 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 +20250307,390,382,394,381,75696,29301340,00,0.00,N,2,6, +20250306,384,385,389,372,151392,57346549,00,0.00,N,5,-1, 20250305,385,391,394,380,223673,86507713,00,0.00,N,5,-6, 20250304,391,384,391,372,256519,98620104,00,0.00,N,2,27, 20250228,364,381,381,360,285875,104945675,00,0.00,N,5,-12, diff --git a/054300/day/candle-day-250.csv b/054300/day/candle-day-250.csv index 92bc2c839499..c678e3fec97f 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 +20250307,541,556,556,539,161944,88341052,00,0.00,N,5,-13, +20250306,554,580,582,550,461609,261136598,00,0.00,N,5,-16, 20250305,570,563,570,553,182253,102011189,00,0.00,N,2,8, 20250304,562,540,567,532,389767,216543297,00,0.00,N,2,16, 20250228,546,540,578,529,762402,421149062,00,0.00,N,2,9, diff --git a/054410/day/candle-day-250.csv b/054410/day/candle-day-250.csv index e1848102e2ba..3829bc7b4245 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 +20250307,3450,3370,3540,3370,4435,15082765,00,0.00,N,2,80, +20250306,3370,3395,3495,3360,4373,15015015,00,0.00,N,5,-25, 20250305,3395,3305,3435,3305,5368,18040570,00,0.00,N,2,90, 20250304,3305,3350,3410,3275,5350,17877285,00,0.00,N,5,-50, 20250228,3355,3450,3450,3340,4662,15762140,00,0.00,N,5,-100, diff --git a/054450/day/candle-day-250.csv b/054450/day/candle-day-250.csv index 46678a5b79d1..58246367b7b7 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 +20250307,14670,14520,14940,14520,53150,783626440,00,0.00,N,5,-50, +20250306,14720,14980,15050,14530,60354,888064605,00,0.00,N,5,-100, 20250305,14820,14900,15170,14420,125727,1840165180,00,0.00,N,2,30, 20250304,14790,14550,14800,14040,63481,926107685,00,0.00,N,5,-200, 20250228,14990,15080,15180,14810,98621,1473772800,00,0.00,N,5,-390, diff --git a/054540/day/candle-day-250.csv b/054540/day/candle-day-250.csv index bf50d4d77549..eaa237cbb656 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 +20250307,5080,5170,5170,4990,125190,633410795,00,0.00,N,5,-40, +20250306,5120,5290,5350,5080,235223,1224326530,00,0.00,N,5,-140, 20250305,5260,5000,5300,4965,474099,2453174575,00,0.00,N,2,340, 20250304,4920,4750,4970,4750,130376,639037039,00,0.00,N,2,180, 20250228,4740,4865,4895,4725,119462,570861655,00,0.00,N,5,-160, diff --git a/054620/day/candle-day-250.csv b/054620/day/candle-day-250.csv index 67258a9fdef0..5d5d068c353b 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 +20250307,6100,6070,6230,6040,18891,115537560,00,0.00,N,3,0, +20250306,6100,6210,6310,6100,27486,170955550,00,0.00,N,5,-110, 20250305,6210,6060,6290,6050,51748,318866040,00,0.00,N,2,130, 20250304,6080,6060,6200,6000,36645,222694840,00,0.00,N,5,-60, 20250228,6140,6100,6340,6000,48854,298945640,00,0.00,N,5,-40, diff --git a/054630/day/candle-day-250.csv b/054630/day/candle-day-250.csv index f3ae88d1d98d..e1ba28964951 100644 --- a/054630/day/candle-day-250.csv +++ b/054630/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,1580,1580,1580,1580,0,0,00,0.00,Y,3,0, +20250307,1580,1580,1580,1580,0,0,00,0.00,Y,3,0, +20250306,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250305,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, 20250304,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, 20250228,1580,1580,1580,1580,0,0,00,0.00,N,0,0, 20250227,1580,1580,1580,1580,0,0,00,0.00,N,0,0, diff --git a/054670/day/candle-day-250.csv b/054670/day/candle-day-250.csv index 0999016b7efc..4b89c740ba85 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 +20250307,6970,7030,7070,6970,42043,294607000,00,0.00,N,5,-70, +20250306,7040,7100,7110,6990,51196,360660470,00,0.00,N,5,-50, 20250305,7090,6950,7090,6920,16243,114120295,00,0.00,N,2,140, 20250304,6950,7020,7050,6940,40192,279924400,00,0.00,N,5,-120, 20250228,7070,7140,7240,7060,51618,367948980,00,0.00,N,5,-140, diff --git a/054780/day/candle-day-250.csv b/054780/day/candle-day-250.csv index 0f6684cd0b67..db24b21a48dc 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 +20250307,4280,4390,4545,4280,183043,802588660,00,0.00,N,5,-110, +20250306,4390,4315,4525,4280,203723,893850580,00,0.00,N,2,75, 20250305,4315,4305,4365,4255,89306,385270241,00,0.00,N,2,10, 20250304,4305,4305,4400,4215,172020,734476649,00,0.00,N,5,-80, 20250228,4385,4485,4775,4365,527729,2420840450,00,0.00,N,5,-155, diff --git a/054800/day/candle-day-250.csv b/054800/day/candle-day-250.csv index 1a0b8b67e33e..5c695cbd88ed 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 +20250307,8740,9080,9150,8450,107439,928378820,00,0.00,N,5,-340, +20250306,9080,9100,9100,9060,10370,94295080,00,0.00,N,3,0, 20250305,9080,9240,9240,8980,16387,149149450,00,0.00,N,5,-10, 20250304,9090,9430,9440,9000,22383,206284970,00,0.00,N,5,-260, 20250228,9350,9630,9630,9160,20255,191568170,00,0.00,N,5,-290, diff --git a/054920/day/candle-day-250.csv b/054920/day/candle-day-250.csv index 15e2ccd9ae72..146fc6efc863 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 +20250307,2800,2870,2890,2770,138257,391768167,00,0.00,N,5,-90, +20250306,2890,2900,2930,2870,81536,236177952,00,0.00,N,5,-10, 20250305,2900,2830,2910,2830,37429,107453600,00,0.00,N,2,80, 20250304,2820,2885,2885,2780,129849,364370266,00,0.00,N,5,-45, 20250228,2865,2930,2960,2835,196097,565611090,00,0.00,N,5,-65, diff --git a/054930/day/candle-day-250.csv b/054930/day/candle-day-250.csv index f6b1b5be209f..b50ae68d2f43 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 +20250307,22900,22750,23050,22550,10043,228474700,00,0.00,N,3,0, +20250306,22900,23500,23500,22900,9810,227167150,00,0.00,N,5,-300, 20250305,23200,21750,23350,21750,63388,1406508525,00,0.00,N,2,500, 20250304,22700,22750,23350,22400,22579,512160700,00,0.00,N,5,-750, 20250228,23450,24250,24300,23350,16657,395548950,00,0.00,N,5,-800, diff --git a/054940/day/candle-day-250.csv b/054940/day/candle-day-250.csv index c69d57735b92..685d3d1c9c07 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 +20250307,747,753,769,735,288649,216122917,00,0.00,N,5,-7, +20250306,754,769,776,750,90154,68610893,00,0.00,N,5,-22, 20250305,776,771,778,757,170429,131161394,00,0.00,N,2,1, 20250304,775,784,786,757,150650,115447011,00,0.00,N,5,-8, 20250228,783,784,784,756,96211,74103999,00,0.00,N,5,-1, diff --git a/054950/day/candle-day-250.csv b/054950/day/candle-day-250.csv index 60ab2d847571..c0c4b1c3c3aa 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 +20250307,20950,21000,21450,20950,29652,628477375,00,0.00,N,5,-150, +20250306,21100,21650,21900,21050,66350,1420659100,00,0.00,N,5,-550, 20250305,21650,21300,21850,21200,57584,1244398200,00,0.00,N,2,600, 20250304,21050,21000,21200,20450,25531,531085650,00,0.00,N,2,250, 20250228,20800,20900,21150,20500,44535,925893300,00,0.00,N,5,-400, diff --git a/055490/day/candle-day-250.csv b/055490/day/candle-day-250.csv index e462d77008d8..308804965ac7 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 +20250307,14080,14060,14290,13970,6085,86013155,00,0.00,N,2,20, +20250306,14060,14200,14570,13950,8727,123788710,00,0.00,N,5,-140, 20250305,14200,13850,14300,13850,5993,84807920,00,0.00,N,2,150, 20250304,14050,14570,14570,13900,9405,131785110,00,0.00,N,5,-320, 20250228,14370,14550,14820,14200,9082,131178000,00,0.00,N,5,-510, diff --git a/055550/day/candle-day-250.csv b/055550/day/candle-day-250.csv index a917efe48955..041239c4c21c 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 +20250307,45000,45750,46250,44900,1803119,81863957975,00,0.00,N,5,-1350, +20250306,46350,45200,46600,45200,1925797,88709683800,00,0.00,N,2,1700, 20250305,44650,46350,46600,44400,1969675,88775425075,00,0.00,N,5,-1500, 20250304,46150,46400,47100,45950,1570129,72842517050,00,0.00,N,2,300, 20250228,45850,46600,47300,45850,3070901,141645013450,00,0.00,N,5,-1650, diff --git a/056080/day/candle-day-250.csv b/056080/day/candle-day-250.csv index bc0035962149..dc8ae9db0027 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 +20250307,7820,7940,8010,7810,210707,1659277700,00,0.00,N,5,-130, +20250306,7950,8200,8200,7940,280751,2247957370,00,0.00,N,5,-190, 20250305,8140,8080,8360,8070,360575,2951097690,00,0.00,N,2,110, 20250304,8030,7900,8200,7830,253843,2044703670,00,0.00,N,5,-40, 20250228,8070,8300,8350,8060,444513,3620930260,00,0.00,N,5,-440, diff --git a/056090/day/candle-day-250.csv b/056090/day/candle-day-250.csv index 2ebb2efce00a..18d7b899f0a0 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 +20250307,910,911,917,900,133147,120612503,00,0.00,N,5,-1, +20250306,911,924,929,905,267107,243579939,00,0.00,N,5,-10, 20250305,921,911,935,911,539294,497708919,00,0.00,N,3,0, 20250304,921,950,966,910,638574,588713034,00,0.00,N,5,-39, 20250228,960,969,981,915,299278,287444151,00,0.00,N,5,-14, diff --git a/056190/day/candle-day-250.csv b/056190/day/candle-day-250.csv index a214fb4b14b9..12ffbdd71f18 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 +20250307,19780,19790,19990,19580,133523,2644130510,00,0.00,N,5,-220, +20250306,20000,20800,20850,19690,226069,4544264970,00,0.00,N,3,0, 20250305,20000,19800,20200,19590,136391,2715687700,00,0.00,N,2,550, 20250304,19450,19730,19740,19240,239593,4657475200,00,0.00,N,5,-250, 20250228,19700,20100,20100,19640,179945,3572070770,00,0.00,N,5,-650, diff --git a/056360/day/candle-day-250.csv b/056360/day/candle-day-250.csv index ad38237f76a1..0522ba1e625d 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 +20250307,5680,5730,5850,5600,195045,1107882850,00,0.00,N,5,-130, +20250306,5810,5820,6310,5720,2040330,12455023380,00,0.00,N,3,0, 20250305,5810,5480,6630,5480,5109727,31907321825,00,0.00,N,2,330, 20250304,5480,5540,5540,5400,56069,306369955,00,0.00,N,5,-60, 20250228,5540,5630,5670,5510,79187,439084220,00,0.00,N,5,-140, diff --git a/056700/day/candle-day-250.csv b/056700/day/candle-day-250.csv index 3a079d86fe8a..697309a7b787 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 +20250307,1632,1625,1640,1616,15963,25909067,00,0.00,N,5,-11, +20250306,1643,1668,1668,1621,49024,79711990,00,0.00,N,5,-14, 20250305,1657,1656,1665,1626,11420,18830237,00,0.00,N,3,0, 20250304,1657,1667,1667,1636,7258,11995088,00,0.00,N,5,-3, 20250228,1660,1668,1668,1621,29539,48421694,00,0.00,N,5,-9, diff --git a/056730/day/candle-day-250.csv b/056730/day/candle-day-250.csv index 9c486a628880..20b4ea617412 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 +20250307,664,659,678,645,22925,15176855,00,0.00,N,2,1, +20250306,663,665,665,652,36549,24029712,00,0.00,N,2,4, 20250305,659,651,659,651,8805,5754575,00,0.00,N,2,8, 20250304,651,689,689,647,31451,20657607,00,0.00,N,5,-1, 20250228,652,655,690,641,25266,16519371,00,0.00,N,5,-3, diff --git a/057030/day/candle-day-250.csv b/057030/day/candle-day-250.csv index 7167da1ea860..3fa58cc4519d 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 +20250307,3920,4040,4045,3885,53606,210906190,00,0.00,N,5,-65, +20250306,3985,3970,4015,3915,30545,120901212,00,0.00,N,2,25, 20250305,3960,3880,4000,3880,41863,164730965,00,0.00,N,2,40, 20250304,3920,4085,4085,3850,72566,282972809,00,0.00,N,5,-70, 20250228,3990,3995,4040,3970,34308,136994895,00,0.00,N,5,-70, diff --git a/057050/day/candle-day-250.csv b/057050/day/candle-day-250.csv index 4f616e9d8b4c..91858b6d9b4e 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 +20250307,51500,50800,51700,50500,12571,645934900,00,0.00,N,2,700, +20250306,50800,51800,51800,50400,17807,908717850,00,0.00,N,5,-1100, 20250305,51900,51100,52000,51100,11392,588419150,00,0.00,N,2,800, 20250304,51100,51900,52400,51100,15381,800170450,00,0.00,N,5,-1000, 20250228,52100,52000,52600,51300,19083,992881700,00,0.00,N,5,-400, diff --git a/057540/day/candle-day-250.csv b/057540/day/candle-day-250.csv index 8d454982251c..75991a6aecea 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 +20250307,720,722,725,713,69313,49966319,00,0.00,N,5,-2, +20250306,722,735,735,720,86987,62870597,00,0.00,N,2,1, 20250305,721,716,724,716,87055,62683594,00,0.00,N,2,5, 20250304,716,721,721,711,104732,75069729,00,0.00,N,5,-7, 20250228,723,740,740,714,200428,144878217,00,0.00,N,5,-17, diff --git a/057680/day/candle-day-250.csv b/057680/day/candle-day-250.csv index a49f576901b4..2c0a3ec4a4de 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 +20250307,909,909,917,890,174810,158100603,00,0.00,N,5,-2, +20250306,911,907,915,886,240364,216337230,00,0.00,N,2,18, 20250305,893,885,893,865,185159,162631514,00,0.00,N,2,15, 20250304,878,903,907,868,174269,153733244,00,0.00,N,2,6, 20250228,872,908,908,871,477964,420744808,00,0.00,N,5,-37, diff --git a/057880/day/candle-day-250.csv b/057880/day/candle-day-250.csv index e2e5b69a10ff..04d109c3a1d8 100644 --- a/057880/day/candle-day-250.csv +++ b/057880/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, +20250307,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, +20250306,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250305,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, 20250304,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, 20250228,8790,8790,8790,8790,0,0,00,0.00,N,0,0, 20250227,8790,8790,8790,8790,0,0,00,0.00,N,0,0, diff --git a/058110/day/candle-day-250.csv b/058110/day/candle-day-250.csv index dd5d2a20df7d..e92b032a0245 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 +20250307,1880,1995,1996,1880,145759,281154039,00,0.00,N,5,-120, +20250306,2000,2035,2040,1991,80323,160681651,00,0.00,N,5,-20, 20250305,2020,2035,2035,1999,93335,187315231,00,0.00,N,2,10, 20250304,2010,2145,2145,2005,58256,117970971,00,0.00,N,5,-70, 20250228,2080,2055,2215,2035,311583,655257740,00,0.00,N,5,-15, diff --git a/058400/day/candle-day-250.csv b/058400/day/candle-day-250.csv index 77b101b2f814..1e23a17fc260 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 +20250307,795,797,801,790,173433,138146235,00,0.00,N,2,3, +20250306,792,790,797,783,310330,245398155,00,0.00,N,2,8, 20250305,784,779,786,778,160033,125223971,00,0.00,N,2,3, 20250304,781,790,800,781,228970,180578258,00,0.00,N,5,-13, 20250228,794,798,804,794,249670,199651516,00,0.00,N,5,-14, diff --git a/058430/day/candle-day-250.csv b/058430/day/candle-day-250.csv index b38a41c58837..9df12111e8c4 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 +20250307,47100,39000,52100,38950,3377315,165547396600,00,0.00,N,2,7000, +20250306,40100,39100,42300,39100,286263,11676837875,00,0.00,N,2,800, 20250305,39300,36600,42100,36450,542994,21628641200,00,0.00,N,2,2800, 20250304,36500,36800,38300,36500,96489,3586699150,00,0.00,N,5,-300, 20250228,36800,37550,37750,36800,56385,2096456800,00,0.00,N,5,-1200, diff --git a/058450/day/candle-day-250.csv b/058450/day/candle-day-250.csv index d86ec4d5cc7a..81bbf3940ec7 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 +20250307,1750,1718,1790,1701,2449,4258491,00,0.00,N,2,30, +20250306,1720,1732,1760,1670,2959,5062379,00,0.00,N,5,-41, 20250305,1761,1693,1790,1645,9957,16913052,00,0.00,N,2,40, 20250304,1721,1699,1850,1696,39776,69640997,00,0.00,N,2,22, 20250228,1699,1725,1798,1699,20532,35757591,00,0.00,N,5,-30, diff --git a/058470/day/candle-day-250.csv b/058470/day/candle-day-250.csv index b825b4b2de05..dadf49e53132 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 +20250307,198500,189700,199400,187800,97970,19213985500,00,0.00,N,2,8400, +20250306,190100,208000,208500,189300,193639,37536376900,00,0.00,N,5,-15900, 20250305,206000,205500,208000,203500,42504,8744407750,00,0.00,N,2,2500, 20250304,203500,202500,206500,199900,92499,18703127800,00,0.00,N,5,-5000, 20250228,208500,212000,214500,206500,97254,20395087500,00,0.00,N,5,-11000, diff --git a/058610/day/candle-day-250.csv b/058610/day/candle-day-250.csv index b2d80808cef9..60ac92e60850 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 +20250307,24800,25000,25450,24650,261917,6518175000,00,0.00,N,5,-500, +20250306,25300,26100,26250,25100,334138,8493701650,00,0.00,N,5,-600, 20250305,25900,25450,26400,25450,313000,8096240025,00,0.00,N,2,200, 20250304,25700,25700,26175,25250,301531,7741080550,00,0.00,N,5,-150, 20250228,25850,27000,27300,25850,650162,17086599150,00,0.00,N,5,-1900, diff --git a/058630/day/candle-day-250.csv b/058630/day/candle-day-250.csv index 12360e6a3f9e..3e9e1bf4c7d8 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 +20250307,4945,4920,4970,4905,63130,311032816,00,0.00,N,3,0, +20250306,4945,4995,5030,4925,94998,471425192,00,0.00,N,5,-50, 20250305,4995,4925,5020,4925,97576,485648903,00,0.00,N,2,45, 20250304,4950,4960,5000,4910,74896,370790270,00,0.00,N,5,-50, 20250228,5000,5060,5070,4970,188865,944001420,00,0.00,N,5,-120, diff --git a/058650/day/candle-day-250.csv b/058650/day/candle-day-250.csv index ed0548a66435..b108b216ebd3 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 +20250307,94200,95200,95200,94200,318,30001700,00,0.00,N,2,200, +20250306,94000,97300,97300,93800,285,26902700,00,0.00,N,5,-500, 20250305,94500,93800,98600,93800,140,13301700,00,0.00,N,5,-800, 20250304,95300,97900,97900,92800,146,13901500,00,0.00,N,5,-1400, 20250228,96700,98000,99500,96700,223,21880600,00,0.00,N,5,-200, diff --git a/058730/day/candle-day-250.csv b/058730/day/candle-day-250.csv index 4474b04e20d8..e329b3d17ba7 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 +20250307,3140,3150,3182,3100,80579,253340181,00,0.00,N,5,-5, +20250306,3145,3150,3170,3135,77148,243195005,00,0.00,N,2,5, 20250305,3140,2960,3150,2960,133535,412301481,00,0.00,N,2,180, 20250304,2960,2990,3045,2900,138870,413224730,00,0.00,N,5,-75, 20250228,3035,3080,3120,2985,147946,449959520,00,0.00,N,5,-85, diff --git a/058820/day/candle-day-250.csv b/058820/day/candle-day-250.csv index d4ef3290b810..b445fe4e12a6 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 +20250307,1920,1894,1920,1888,237688,451191831,00,0.00,N,2,13, +20250306,1907,1936,1936,1892,258224,492451519,00,0.00,N,5,-29, 20250305,1936,1885,1936,1885,348575,668768978,00,0.00,N,2,36, 20250304,1900,1858,1917,1849,323274,611293388,00,0.00,N,2,25, 20250228,1875,1927,1933,1865,285515,537784646,00,0.00,N,5,-55, diff --git a/058850/day/candle-day-250.csv b/058850/day/candle-day-250.csv index ab4f036a6889..6cc575d8c043 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 +20250307,2780,2800,2830,2770,127586,356586084,00,0.00,N,5,-35, +20250306,2815,2845,2870,2815,162536,461318193,00,0.00,N,5,-25, 20250305,2840,2775,2840,2770,225804,633355115,00,0.00,N,2,70, 20250304,2770,2815,2830,2750,214028,595310781,00,0.00,N,5,-45, 20250228,2815,2865,2895,2815,283014,804130595,00,0.00,N,5,-85, diff --git a/058860/day/candle-day-250.csv b/058860/day/candle-day-250.csv index 2f58e3e33dc3..b0c91b0f0b5a 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 +20250307,2655,2660,2680,2640,103365,274450805,00,0.00,N,5,-25, +20250306,2680,2670,2700,2670,103007,276494654,00,0.00,N,2,5, 20250305,2675,2660,2680,2655,80343,214302306,00,0.00,N,2,20, 20250304,2655,2680,2690,2650,180756,480586593,00,0.00,N,5,-50, 20250228,2705,2735,2740,2685,133198,360209830,00,0.00,N,5,-50, diff --git a/058970/day/candle-day-250.csv b/058970/day/candle-day-250.csv index 3f7fc4ba1647..aa1796243c54 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 +20250307,55000,59000,59000,53900,364348,20218320600,00,0.00,N,5,-4500, +20250306,59500,62300,62300,59300,124747,7491969800,00,0.00,N,5,-2100, 20250305,61600,60600,61700,59500,109302,6624518600,00,0.00,N,2,1400, 20250304,60200,61700,63200,60100,186174,11347610800,00,0.00,N,5,-3700, 20250228,63900,64800,66600,63400,148454,9606797500,00,0.00,N,5,-2900, diff --git a/059090/day/candle-day-250.csv b/059090/day/candle-day-250.csv index 4aa0b28f5b06..ea7679943d79 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 +20250307,8850,8840,9050,8600,338264,2981712065,00,0.00,N,5,-30, +20250306,8880,9470,9730,8800,1159237,10830915875,00,0.00,N,5,-50, 20250305,8930,8570,9070,8460,323779,2859488370,00,0.00,N,2,420, 20250304,8510,8770,8790,8470,252144,2154210745,00,0.00,N,5,-430, 20250228,8940,8970,9020,8670,386768,3408262820,00,0.00,N,5,-290, diff --git a/059100/day/candle-day-250.csv b/059100/day/candle-day-250.csv index 4feeef2ec290..7963781f72c9 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 +20250307,5110,5150,5150,5090,3948,20244120,00,0.00,N,2,20, +20250306,5090,5100,5140,5040,5563,28255920,00,0.00,N,2,70, 20250305,5020,5060,5080,4995,5381,26960145,00,0.00,N,2,25, 20250304,4995,5040,5050,4855,5954,29629820,00,0.00,N,5,-55, 20250228,5050,5070,5080,5000,11528,57980530,00,0.00,N,5,-70, diff --git a/059120/day/candle-day-250.csv b/059120/day/candle-day-250.csv index 2a5ce9118f5b..1ab159b54483 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 +20250307,7370,7320,7500,7300,24496,181477495,00,0.00,N,3,0, +20250306,7370,7300,7590,7140,52910,390643220,00,0.00,N,2,80, 20250305,7290,7000,7340,7000,22588,162936610,00,0.00,N,2,240, 20250304,7050,7040,7200,6850,48104,338705695,00,0.00,N,5,-170, 20250228,7220,7200,7340,7140,68560,494940810,00,0.00,N,5,-200, diff --git a/059210/day/candle-day-250.csv b/059210/day/candle-day-250.csv index bede9e1c2d3a..d4471efe37f7 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 +20250307,4080,4070,4250,4005,247921,1020327071,00,0.00,N,2,50, +20250306,4030,4060,4075,4000,119284,480234015,00,0.00,N,5,-40, 20250305,4070,4085,4130,3990,89676,363011187,00,0.00,N,5,-15, 20250304,4085,4140,4200,4000,126233,512804563,00,0.00,N,5,-55, 20250228,4140,4240,4240,4110,190200,789172685,00,0.00,N,5,-100, diff --git a/059270/day/candle-day-250.csv b/059270/day/candle-day-250.csv index aadda6238b72..ba94302f6b1d 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 +20250307,7170,7030,7220,6980,137962,975083960,00,0.00,N,2,140, +20250306,7030,7440,7440,7030,204161,1466467955,00,0.00,N,5,-470, 20250305,7500,7700,7770,7340,335572,2523134390,00,0.00,N,5,-200, 20250304,7700,7200,7720,7140,459186,3449023075,00,0.00,N,2,450, 20250228,7250,7030,7500,6770,387638,2761253700,00,0.00,N,2,90, diff --git a/060150/day/candle-day-250.csv b/060150/day/candle-day-250.csv index e0867e632262..2c54d90a191e 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 +20250307,4990,4985,5050,4970,32301,161656732,00,0.00,N,5,-40, +20250306,5030,5060,5100,4997,29372,147815767,00,0.00,N,5,-30, 20250305,5060,4920,5100,4920,29716,149896560,00,0.00,N,2,60, 20250304,5000,5110,5210,4995,53633,269315020,00,0.00,N,5,-110, 20250228,5110,5190,5230,5070,59280,302274370,00,0.00,N,5,-90, diff --git a/060230/day/candle-day-250.csv b/060230/day/candle-day-250.csv index e0e6e8739d75..ec50a33ab1a7 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 +20250307,519,537,568,510,4184567,2233267861,00,0.00,N,5,-19, +20250306,538,740,748,518,23090872,12654682131,00,0.00,N,5,-202, 20250305,740,800,804,739,657612,503572446,00,0.00,N,5,-56, 20250304,796,800,833,773,648934,511573152,00,0.00,N,5,-4, 20250228,800,853,863,796,652536,537040448,00,0.00,N,5,-55, diff --git a/060240/day/candle-day-250.csv b/060240/day/candle-day-250.csv index f43df6f0ee8b..d137b405d5f0 100644 --- a/060240/day/candle-day-250.csv +++ b/060240/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,540,540,540,540,0,0,00,0.00,Y,3,0, +20250307,540,540,540,540,0,0,00,0.00,Y,3,0, +20250306,540,540,540,540,0,0,00,0.00,Y,0,0, +20250305,540,540,540,540,0,0,00,0.00,Y,0,0, 20250304,540,540,540,540,0,0,00,0.00,Y,0,0, 20250228,540,540,540,540,0,0,00,0.00,N,0,0, 20250227,540,574,631,539,3604664,2080093988,00,0.00,N,2,5, diff --git a/060250/day/candle-day-250.csv b/060250/day/candle-day-250.csv index 53b3907dbdfc..17f7a9553c4e 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 +20250307,8280,8410,8550,8230,150016,1256195280,00,0.00,N,5,-200, +20250306,8480,8240,8550,8240,305098,2583031850,00,0.00,N,2,260, 20250305,8220,8110,8310,8110,88666,730247410,00,0.00,N,2,70, 20250304,8150,8220,8220,8020,127620,1036661295,00,0.00,N,5,-110, 20250228,8260,8320,8410,8230,135934,1128789860,00,0.00,N,5,-170, diff --git a/060260/day/candle-day-250.csv b/060260/day/candle-day-250.csv index 9b519ca4aca1..05e7225418f7 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 +20250307,1140,1155,1174,1126,127578,146163128,00,0.00,N,5,-15, +20250306,1155,1177,1210,1147,98762,114794668,00,0.00,N,5,-23, 20250305,1178,1120,1185,1120,149543,174421501,00,0.00,N,2,48, 20250304,1130,1130,1141,1102,37266,41979778,00,0.00,N,5,-11, 20250228,1141,1120,1169,1080,139664,157856125,00,0.00,N,2,19, diff --git a/060280/day/candle-day-250.csv b/060280/day/candle-day-250.csv index 125ec1a2d834..b65b5abfb9f0 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 +20250307,8100,8000,8220,8000,125993,1022397655,00,0.00,N,5,-70, +20250306,8170,8610,8630,8100,322126,2665085725,00,0.00,N,5,-340, 20250305,8510,8350,8630,8350,211037,1797488410,00,0.00,N,2,80, 20250304,8430,8420,8480,8080,176729,1478892115,00,0.00,N,3,0, 20250228,8430,8820,8900,8350,394156,3379481270,00,0.00,N,5,-570, diff --git a/060310/day/candle-day-250.csv b/060310/day/candle-day-250.csv index 05383096df3b..dea42bd8377d 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 +20250307,1876,1816,1884,1806,207813,384290741,00,0.00,N,2,48, +20250306,1828,1853,1865,1818,250489,457947773,00,0.00,N,5,-25, 20250305,1853,1836,1870,1820,197326,362268315,00,0.00,N,2,15, 20250304,1838,1885,1898,1825,281261,520778799,00,0.00,N,5,-60, 20250228,1898,1910,1968,1888,353994,677029690,00,0.00,N,5,-60, diff --git a/060370/day/candle-day-250.csv b/060370/day/candle-day-250.csv index 8d3d0dbb2bda..e779df3cbec3 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 +20250307,15720,16050,16050,15480,291312,4565119020,00,0.00,N,5,-430, +20250306,16150,16610,16950,16120,179462,2966646990,00,0.00,N,5,-490, 20250305,16640,16350,16650,16320,110527,1825653745,00,0.00,N,2,140, 20250304,16500,16110,16560,16030,114259,1867068565,00,0.00,N,5,-90, 20250228,16590,16950,17030,16590,135945,2274629350,00,0.00,N,5,-440, diff --git a/060380/day/candle-day-250.csv b/060380/day/candle-day-250.csv index 0297ee25bf80..418621035604 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 +20250307,1415,1394,1440,1376,46848,65887639,00,0.00,N,2,21, +20250306,1394,1442,1442,1394,79076,111751265,00,0.00,N,5,-55, 20250305,1449,1345,1450,1325,291096,411328014,00,0.00,N,2,104, 20250304,1345,1352,1352,1339,21028,28238603,00,0.00,N,5,-7, 20250228,1352,1371,1389,1343,34430,46719456,00,0.00,N,5,-33, diff --git a/060480/day/candle-day-250.csv b/060480/day/candle-day-250.csv index 48a5474a21b5..df3367ea6c34 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 +20250307,1712,1707,1780,1700,21543,36851321,00,0.00,N,2,5, +20250306,1707,1705,1739,1685,12388,21138529,00,0.00,N,2,2, 20250305,1705,1713,1770,1689,10076,17174518,00,0.00,N,5,-7, 20250304,1712,1726,1726,1686,7490,12747297,00,0.00,N,5,-4, 20250228,1716,1754,1754,1711,12498,21545724,00,0.00,N,5,-40, diff --git a/060540/day/candle-day-250.csv b/060540/day/candle-day-250.csv index 9e14c67c9a9d..1bb446dd0ba5 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 +20250307,1552,1570,1593,1540,49782,77808625,00,0.00,N,5,-26, +20250306,1578,1575,1590,1574,60627,95805045,00,0.00,N,2,3, 20250305,1575,1540,1600,1540,50202,79041790,00,0.00,N,2,25, 20250304,1550,1525,1558,1502,102939,156372271,00,0.00,N,2,10, 20250228,1540,1565,1574,1538,73606,113905330,00,0.00,N,5,-40, diff --git a/060560/day/candle-day-250.csv b/060560/day/candle-day-250.csv index e3ab35de049f..ecb3b85adf11 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 +20250307,812,812,815,805,132238,107122128,00,0.00,N,3,0, +20250306,812,816,821,807,151256,122926233,00,0.00,N,5,-3, 20250305,815,850,934,796,2334486,1977919908,00,0.00,N,2,9, 20250304,806,811,849,799,321947,266741909,00,0.00,N,5,-5, 20250228,811,830,830,809,125955,102506030,00,0.00,N,5,-19, diff --git a/060570/day/candle-day-250.csv b/060570/day/candle-day-250.csv index 46221e8c7a15..74b3cfe12206 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 +20250307,1664,1723,1723,1663,78825,133134663,00,0.00,N,5,-59, +20250306,1723,1694,1780,1673,129930,223095303,00,0.00,N,2,29, 20250305,1694,1668,1699,1659,87165,145870971,00,0.00,N,2,26, 20250304,1668,1710,1723,1576,112537,188575574,00,0.00,N,5,-60, 20250228,1728,1715,1753,1708,99092,170829141,00,0.00,N,5,-27, diff --git a/060590/day/candle-day-250.csv b/060590/day/candle-day-250.csv index 6aa87d8f9fcc..e8e64175b74c 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 +20250307,6710,6960,6960,6700,65934,446902610,00,0.00,N,5,-180, +20250306,6890,6900,7000,6870,45615,314748845,00,0.00,N,5,-10, 20250305,6900,6920,7020,6850,33190,228925320,00,0.00,N,5,-20, 20250304,6920,7020,7050,6820,28803,198277445,00,0.00,N,5,-60, 20250228,6980,7000,7000,6850,56133,387366950,00,0.00,N,5,-50, diff --git a/060720/day/candle-day-250.csv b/060720/day/candle-day-250.csv index c231c6d1a238..a957dadbe553 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 +20250307,9330,9440,9580,9330,82429,776066910,00,0.00,N,5,-160, +20250306,9490,9630,9630,9460,57011,542627270,00,0.00,N,5,-60, 20250305,9550,9370,9650,9360,98099,931097800,00,0.00,N,2,180, 20250304,9370,9350,9510,9230,89577,840003315,00,0.00,N,5,-60, 20250228,9430,9820,9870,9400,247863,2360673860,00,0.00,N,5,-490, diff --git a/060850/day/candle-day-250.csv b/060850/day/candle-day-250.csv index dd9020338c61..b9b22cbc18de 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 +20250307,5330,5360,5390,5310,15444,82459090,00,0.00,N,5,-30, +20250306,5360,5400,5460,5330,8729,47035800,00,0.00,N,5,-20, 20250305,5380,5260,5400,5260,16537,88300420,00,0.00,N,2,60, 20250304,5320,5370,5400,5290,12533,66770510,00,0.00,N,5,-80, 20250228,5400,5540,5640,5370,31368,170810920,00,0.00,N,5,-140, diff --git a/060900/day/candle-day-250.csv b/060900/day/candle-day-250.csv index ee97584605e0..90e2b629690c 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 +20250307,900,928,936,877,18342,16610198,00,0.00,N,5,-23, +20250306,923,928,939,920,13889,12881215,00,0.00,N,5,-15, 20250305,938,905,945,905,124718,116299378,00,0.00,N,2,25, 20250304,913,907,927,877,47004,42510087,00,0.00,N,2,10, 20250228,903,889,913,881,51301,46348495,00,0.00,N,2,6, diff --git a/060980/day/candle-day-250.csv b/060980/day/candle-day-250.csv index a23ace4cb7e6..45353ccf7b33 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 +20250307,36600,36850,37200,36500,8953,329362300,00,0.00,N,5,-250, +20250306,36850,36750,37300,36750,13976,518382525,00,0.00,N,2,100, 20250305,36750,36600,37050,36600,11090,408480975,00,0.00,N,3,0, 20250304,36750,36900,37400,36600,12419,459125350,00,0.00,N,5,-150, 20250228,36900,36600,37250,36550,12523,461302200,00,0.00,N,5,-50, diff --git a/061040/day/candle-day-250.csv b/061040/day/candle-day-250.csv index 37e1e4d7d01e..6f986d470eb0 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 +20250307,3385,3360,3385,3285,29901,99608810,00,0.00,N,2,25, +20250306,3360,3445,3700,3260,346164,1208243572,00,0.00,N,5,-40, 20250305,3400,3305,3400,3280,35216,117726900,00,0.00,N,2,90, 20250304,3310,3405,3405,3275,36758,122176925,00,0.00,N,5,-90, 20250228,3400,3490,3490,3375,52939,180057130,00,0.00,N,5,-100, diff --git a/061250/day/candle-day-250.csv b/061250/day/candle-day-250.csv index c8db581b763f..c8b1b1876e67 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 +20250307,1128,1151,1154,1120,192151,218081544,00,0.00,N,5,-22, +20250306,1150,1153,1169,1147,118345,137221573,00,0.00,N,5,-3, 20250305,1153,1122,1154,1122,100120,113909856,00,0.00,N,2,28, 20250304,1125,1147,1160,1120,214594,243610331,00,0.00,N,5,-15, 20250228,1140,1180,1185,1140,397327,459875313,00,0.00,N,5,-49, diff --git a/061970/day/candle-day-250.csv b/061970/day/candle-day-250.csv index 6bf9ab50ae73..4519ab0b513b 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 +20250307,3695,3650,3700,3600,96437,351575315,00,0.00,N,2,45, +20250306,3650,3750,3800,3640,111925,414368801,00,0.00,N,5,-125, 20250305,3775,3695,3780,3695,89094,333128793,00,0.00,N,2,45, 20250304,3730,3850,3850,3705,117507,439277968,00,0.00,N,5,-130, 20250228,3860,3870,3910,3820,142463,547841760,00,0.00,N,5,-85, diff --git a/062040/day/candle-day-250.csv b/062040/day/candle-day-250.csv index b606d9db24e2..543a4a3edc81 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 +20250307,63100,63700,64900,62500,223632,14241608150,00,0.00,N,5,-900, +20250306,64000,68400,68500,63600,275505,18135015150,00,0.00,N,5,-3800, 20250305,67800,63600,67900,63600,366391,24411606900,00,0.00,N,2,3900, 20250304,63900,62700,65100,62000,336070,21435918000,00,0.00,N,5,-800, 20250228,64700,67000,68700,64700,606204,39821592000,00,0.00,N,5,-4300, diff --git a/062970/day/candle-day-250.csv b/062970/day/candle-day-250.csv index 6126ebf9a601..09380796d474 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 +20250307,5060,5010,5350,4855,2205686,11177013751,00,0.00,N,5,-50, +20250306,5110,5390,5400,5100,1089280,5654251585,00,0.00,N,5,-220, 20250305,5330,5250,5650,5220,2787355,15128823955,00,0.00,N,2,150, 20250304,5180,5040,5360,4975,1151326,5918677690,00,0.00,N,5,-60, 20250228,5240,5280,5460,5230,1150618,6124228880,00,0.00,N,5,-260, diff --git a/063080/day/candle-day-250.csv b/063080/day/candle-day-250.csv index 95311efe4c66..bf7070526e81 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 +20250307,24350,24600,25250,24350,27835,689627750,00,0.00,N,5,-550, +20250306,24900,25950,25950,24550,21485,536150675,00,0.00,N,5,-200, 20250305,25100,25100,25100,24550,13196,327725100,00,0.00,N,2,650, 20250304,24450,25600,25900,24100,37924,930681975,00,0.00,N,5,-800, 20250228,25250,25500,25500,25000,15870,399752000,00,0.00,N,5,-300, diff --git a/063160/day/candle-day-250.csv b/063160/day/candle-day-250.csv index d7c476ee3375..9757574a8eba 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 +20250307,20500,20500,20500,20200,9020,182980800,00,0.00,N,3,0, +20250306,20500,20500,20700,20300,6388,130495625,00,0.00,N,3,0, 20250305,20500,20300,20750,20300,3348,68516800,00,0.00,N,2,250, 20250304,20250,20400,20500,20000,8178,165364900,00,0.00,N,5,-150, 20250228,20400,20800,20800,20300,22374,457240600,00,0.00,N,5,-500, diff --git a/063170/day/candle-day-250.csv b/063170/day/candle-day-250.csv index b7098cd26223..14bf19d958fc 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 +20250307,6770,6810,6900,6740,75331,513204425,00,0.00,N,5,-110, +20250306,6880,6740,6970,6740,43107,296187600,00,0.00,N,2,130, 20250305,6750,6700,6840,6700,82359,557004195,00,0.00,N,3,0, 20250304,6750,6860,6890,6630,98618,665385430,00,0.00,N,5,-120, 20250228,6870,6980,7050,6870,145221,1009000120,00,0.00,N,5,-280, diff --git a/063440/day/candle-day-250.csv b/063440/day/candle-day-250.csv index d5c2a4205846..0d48745e9f2f 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 +20250307,1355,1348,1367,1320,66122,89359565,00,0.00,N,2,9, +20250306,1346,1365,1365,1337,79648,107357389,00,0.00,N,5,-10, 20250305,1356,1318,1360,1318,93976,126085048,00,0.00,N,2,28, 20250304,1328,1352,1359,1320,128526,171904524,00,0.00,N,5,-37, 20250228,1365,1385,1394,1353,189921,260130624,00,0.00,N,5,-23, diff --git a/063570/day/candle-day-250.csv b/063570/day/candle-day-250.csv index 471875d8e346..d50676c6ff8a 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 +20250307,5210,5160,5290,5160,42704,222905330,00,0.00,N,3,0, +20250306,5210,5270,5270,5150,45829,238384820,00,0.00,N,5,-20, 20250305,5230,5300,5350,5200,44963,236897115,00,0.00,N,5,-80, 20250304,5310,5170,5360,5150,132016,694866725,00,0.00,N,2,110, 20250228,5200,5160,5200,5110,100225,517627390,00,0.00,N,2,10, diff --git a/063760/day/candle-day-250.csv b/063760/day/candle-day-250.csv index 65d51eab0a88..7f97cc547443 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 +20250307,2095,2095,2100,2075,8758,18348262,00,0.00,N,3,0, +20250306,2095,2070,2110,2045,12943,26947380,00,0.00,N,2,20, 20250305,2075,2060,2090,2030,2523,5196570,00,0.00,N,2,15, 20250304,2060,2135,2135,2015,4616,9550660,00,0.00,N,5,-75, 20250228,2135,2170,2200,2100,5177,11056225,00,0.00,N,5,-35, diff --git a/064090/day/candle-day-250.csv b/064090/day/candle-day-250.csv index 3e8b83bd97ea..94a35d33482f 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 +20250307,2410,2425,2480,2235,788263,1854068863,00,0.00,N,2,5, +20250306,2405,2070,2550,1894,1761485,4059045589,00,0.00,N,2,430, 20250305,1975,1715,2220,1707,1365792,2790790443,00,0.00,N,2,262, 20250304,1713,1910,1910,1700,195459,342763729,00,0.00,N,5,-134, 20250228,1847,2015,2015,1834,132155,249583490,00,0.00,N,5,-102, diff --git a/064240/day/candle-day-250.csv b/064240/day/candle-day-250.csv index d80a7187ba5f..5b9f2261a97b 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 +20250307,1910,1999,2020,1900,61114,120334577,00,0.00,N,5,-89, +20250306,1999,2070,2070,1960,56250,112904458,00,0.00,N,5,-51, 20250305,2050,1914,2050,1878,159525,308787294,00,0.00,N,2,120, 20250304,1930,1980,2065,1930,114098,225113757,00,0.00,N,5,-50, 20250228,1980,2070,2070,1980,63694,127634655,00,0.00,N,5,-70, diff --git a/064260/day/candle-day-250.csv b/064260/day/candle-day-250.csv index 4ef9a9ff946c..0bf2c9da6f7b 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 +20250307,2940,2985,3015,2940,213086,633553475,00,0.00,N,5,-45, +20250306,2985,2960,2995,2950,130202,386951643,00,0.00,N,2,25, 20250305,2960,2900,2980,2900,276700,815008101,00,0.00,N,2,50, 20250304,2910,2995,3040,2900,261325,765773475,00,0.00,N,5,-80, 20250228,2990,2990,3010,2970,317739,949490350,00,0.00,N,5,-50, diff --git a/064290/day/candle-day-250.csv b/064290/day/candle-day-250.csv index 613f6300888b..99438d5f1287 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 +20250307,10840,10690,11120,10560,60044,652933890,00,0.00,N,2,20, +20250306,10820,11700,11760,10770,103245,1147597680,00,0.00,N,5,-880, 20250305,11700,11410,11770,11310,52155,598409885,00,0.00,N,2,300, 20250304,11400,11200,11760,11000,81592,912110010,00,0.00,N,5,-80, 20250228,11480,11900,11940,11430,160632,1869663520,00,0.00,N,5,-780, diff --git a/064350/day/candle-day-250.csv b/064350/day/candle-day-250.csv index dfaf8a8c077b..037273df962c 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 +20250307,89700,88100,90800,86500,1009113,90441582200,00,0.00,N,2,900, +20250306,88800,89500,90600,87000,1046989,93051818550,00,0.00,N,2,1400, 20250305,87400,85800,88700,83800,1148048,99257788000,00,0.00,N,2,700, 20250304,86700,82600,87500,81500,1820289,156020137500,00,0.00,N,2,8500, 20250228,78200,81900,84500,78200,1679929,135233746500,00,0.00,N,5,-4400, diff --git a/064400/day/candle-day-250.csv b/064400/day/candle-day-250.csv index 1fd1b4cee746..6c5715be0c8a 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 +20250307,51200,50300,51700,50300,865391,44335765650,00,0.00,N,2,200, +20250306,51000,47700,51300,47400,2214248,110987417650,00,0.00,N,2,3600, 20250305,47400,47000,47800,46500,672430,31633901900,00,0.00,N,2,850, 20250304,46550,47850,47900,46550,743054,34937133575,00,0.00,N,5,-1800, 20250228,48350,49300,49400,48350,719821,35050436200,00,0.00,N,5,-1600, diff --git a/064480/day/candle-day-250.csv b/064480/day/candle-day-250.csv index 4d35233c9d4f..0d9d5522938a 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 +20250307,5220,5210,5290,5150,56675,295308780,00,0.00,N,5,-60, +20250306,5280,5320,5400,5230,41050,216789535,00,0.00,N,5,-50, 20250305,5330,5260,5380,5260,46474,247613040,00,0.00,N,2,30, 20250304,5300,5150,5310,5150,53650,280913455,00,0.00,N,2,70, 20250228,5230,5530,5530,5190,177930,937306280,00,0.00,N,5,-260, diff --git a/064520/day/candle-day-250.csv b/064520/day/candle-day-250.csv index 5c76156e1c26..ee6c5d6144b7 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 +20250307,2265,2305,2305,2210,5336,11900477,00,0.00,N,5,-25, +20250306,2290,2365,2370,2265,4477,10214960,00,0.00,N,5,-25, 20250305,2315,2300,2335,2280,3994,9209114,00,0.00,N,3,0, 20250304,2315,2370,2405,2220,17629,40853426,00,0.00,N,5,-90, 20250228,2405,2375,2405,2300,13924,32651325,00,0.00,N,2,5, diff --git a/064550/day/candle-day-250.csv b/064550/day/candle-day-250.csv index 23dfade1b1f7..dfc253312c3d 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 +20250307,14320,14250,14770,14250,112271,1623414650,00,0.00,N,5,-180, +20250306,14500,14630,14890,14470,168077,2457361000,00,0.00,N,5,-110, 20250305,14610,13450,14630,13450,295636,4182571865,00,0.00,N,2,1010, 20250304,13600,14090,14400,13490,359919,4924644475,00,0.00,N,5,-490, 20250228,14090,15050,15180,14090,732328,10542905400,00,0.00,N,5,-1170, diff --git a/064760/day/candle-day-250.csv b/064760/day/candle-day-250.csv index e36923d6d619..61f46800b778 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 +20250307,81200,79700,82900,78900,29552,2411944100,00,0.00,N,2,1500, +20250306,79700,81600,81600,78900,27532,2203674550,00,0.00,N,5,-1900, 20250305,81600,80700,82000,79900,32785,2653712900,00,0.00,N,2,100, 20250304,81500,80100,81500,76500,45126,3584943750,00,0.00,N,2,1300, 20250228,80200,81600,82600,79600,62529,5037326400,00,0.00,N,5,-4000, diff --git a/064800/day/candle-day-250.csv b/064800/day/candle-day-250.csv index 34c6ba8bceb4..c81a1cc49859 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 +20250307,1226,1213,1255,1180,810559,977411996,00,0.00,N,3,0, +20250306,1226,1207,1236,1201,641151,779317988,00,0.00,N,2,19, 20250305,1207,1219,1257,1195,734551,893732042,00,0.00,N,5,-11, 20250304,1218,1243,1258,1200,579292,704089119,00,0.00,N,5,-28, 20250228,1246,1267,1275,1231,998115,1246839878,00,0.00,N,5,-58, diff --git a/064820/day/candle-day-250.csv b/064820/day/candle-day-250.csv index 648a0662a272..b35569d7d41d 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 +20250307,6540,6800,6800,6530,132139,873984825,00,0.00,N,5,-260, +20250306,6800,7020,7040,6800,154212,1064710775,00,0.00,N,5,-200, 20250305,7000,6770,7080,6600,287353,1983386270,00,0.00,N,2,220, 20250304,6780,6690,6990,6640,222385,1519502235,00,0.00,N,2,90, 20250228,6690,6760,6760,6460,197403,1299601810,00,0.00,N,5,-90, diff --git a/064850/day/candle-day-250.csv b/064850/day/candle-day-250.csv index 01f710d1e4d2..b92d97494971 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 +20250307,6900,7100,7100,6900,16877,117382415,00,0.00,N,5,-200, +20250306,7100,7070,7150,6990,23437,165147710,00,0.00,N,2,30, 20250305,7070,6990,7070,6900,9908,69386640,00,0.00,N,2,80, 20250304,6990,7190,7190,6810,32251,222673240,00,0.00,N,5,-40, 20250228,7030,7210,7210,6980,27041,189861630,00,0.00,N,5,-180, diff --git a/064960/day/candle-day-250.csv b/064960/day/candle-day-250.csv index 40c21d3ce14b..14d9a51f5afe 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 +20250307,25100,25550,25600,25050,28177,711456500,00,0.00,N,5,-450, +20250306,25550,25250,25900,25250,46862,1200519350,00,0.00,N,2,400, 20250305,25150,25500,25500,24500,37165,930922650,00,0.00,N,2,550, 20250304,24600,25000,25150,24350,57485,1424233050,00,0.00,N,5,-450, 20250228,25050,25400,25750,24950,72793,1832640300,00,0.00,N,5,-800, diff --git a/065060/day/candle-day-250.csv b/065060/day/candle-day-250.csv index bf1fdd854ddb..13f144d09d97 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 +20250307,255,255,255,247,181612,45580108,00,0.00,N,2,1, +20250306,254,250,255,250,50953,12850253,00,0.00,N,3,0, 20250305,254,250,255,246,141811,35522843,00,0.00,N,2,1, 20250304,253,253,257,247,66001,16567904,00,0.00,N,5,-1, 20250228,254,256,256,246,77264,19351237,00,0.00,N,5,-2, diff --git a/065130/day/candle-day-250.csv b/065130/day/candle-day-250.csv index 1fa7a96a567f..8de7d691dc63 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 +20250307,4390,4535,4535,4380,21250,93856085,00,0.00,N,5,-150, +20250306,4540,4645,4645,4530,5609,25606120,00,0.00,N,5,-100, 20250305,4640,4500,4675,4450,6952,31626415,00,0.00,N,2,175, 20250304,4465,4690,4690,4465,12128,54843175,00,0.00,N,5,-170, 20250228,4635,4695,4695,4585,9811,45240660,00,0.00,N,5,-65, diff --git a/065150/day/candle-day-250.csv b/065150/day/candle-day-250.csv index 0c355d04fe79..e0bbe0338dc1 100644 --- a/065150/day/candle-day-250.csv +++ b/065150/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,145,145,145,145,0,0,00,0.00,Y,3,0, +20250307,145,145,145,145,0,0,00,0.00,Y,3,0, +20250306,145,145,145,145,0,0,00,0.00,Y,0,0, +20250305,145,145,145,145,0,0,00,0.00,Y,0,0, 20250304,145,145,145,145,0,0,00,0.00,Y,0,0, 20250228,145,145,145,145,0,0,00,0.00,N,0,0, 20250227,145,145,145,145,0,0,00,0.00,N,0,0, diff --git a/065170/day/candle-day-250.csv b/065170/day/candle-day-250.csv index 951491483223..1f70711d7084 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 +20250307,1685,1681,1918,1666,697830,1227002956,00,0.00,N,5,-162, +20250306,1847,1992,2030,1847,1045228,2016933420,00,0.00,N,5,-273, 20250305,2120,2790,2890,2120,4602832,11269785429,00,0.00,N,5,-320, 20250304,2440,2440,2440,2440,0,0,00,0.00,N,0,0, 20250228,2440,2440,2440,2310,2187381,5333042385,00,0.00,N,1,562, diff --git a/065350/day/candle-day-250.csv b/065350/day/candle-day-250.csv index d8046b3fed3f..6f43063f72a8 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 +20250307,65300,64500,66000,61700,565847,36252677650,00,0.00,N,5,-800, +20250306,66100,67900,68700,65000,339191,22609150000,00,0.00,N,5,-2200, 20250305,68300,70400,71100,67600,341394,23604308000,00,0.00,N,5,-2500, 20250304,70800,72700,72800,69500,177813,12583982900,00,0.00,N,5,-2100, 20250228,72900,73000,75400,72200,233559,17183057000,00,0.00,N,5,-1200, diff --git a/065370/day/candle-day-250.csv b/065370/day/candle-day-250.csv index 8e3762d7a537..63881207cc27 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 +20250307,8540,8970,9040,6810,706350,5727353595,00,0.00,N,5,-460, +20250306,9000,8450,9150,8120,564646,4911367215,00,0.00,N,2,380, 20250305,8620,8260,8740,7860,577956,4835078660,00,0.00,N,5,-100, 20250304,8720,8750,9550,8380,1327091,11917708275,00,0.00,N,2,310, 20250228,8410,7150,9130,6800,2920510,24632532300,00,0.00,N,2,1310, diff --git a/065420/day/candle-day-250.csv b/065420/day/candle-day-250.csv index 6001dea0ac71..5c81e1729f88 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 +20250307,234,239,271,232,3709264,926379422,00,0.00,N,5,-5, +20250306,239,230,244,226,942190,221027720,00,0.00,N,2,9, 20250305,230,222,239,221,1244842,284965798,00,0.00,N,2,8, 20250304,222,232,232,219,856963,191129535,00,0.00,N,5,-5, 20250228,227,223,264,223,3881357,936497202,00,0.00,N,2,4, diff --git a/065440/day/candle-day-250.csv b/065440/day/candle-day-250.csv index 51f2e86fa4b8..3054169d6853 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 +20250307,1518,1539,1549,1515,104481,159880746,00,0.00,N,5,-21, +20250306,1539,1589,1589,1538,122507,190579267,00,0.00,N,5,-40, 20250305,1579,1553,1585,1553,91206,143269032,00,0.00,N,2,10, 20250304,1569,1508,1595,1500,304798,478029814,00,0.00,N,2,61, 20250228,1508,1532,1553,1505,120838,183706658,00,0.00,N,5,-46, diff --git a/065450/day/candle-day-250.csv b/065450/day/candle-day-250.csv index c4803e0f56fd..b35d94bbafcd 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 +20250307,4230,4220,4250,4165,500398,2108072000,00,0.00,N,2,15, +20250306,4215,4140,4550,4125,3712465,15916388236,00,0.00,N,2,80, 20250305,4135,4090,4150,4050,289290,1189227549,00,0.00,N,2,55, 20250304,4080,4040,4200,3985,1036037,4281724523,00,0.00,N,2,85, 20250228,3995,4060,4060,3960,229439,917053495,00,0.00,N,5,-65, diff --git a/065500/day/candle-day-250.csv b/065500/day/candle-day-250.csv index 4e5c51ce5ca5..8accbfb511c8 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 +20250307,7490,7560,8340,6300,18652157,139720623325,00,0.00,N,5,-210, +20250306,7700,6950,8170,6900,10144528,76048254280,00,0.00,N,2,750, 20250305,6950,6890,7020,6750,2990901,20612176395,00,0.00,N,2,50, 20250304,6900,6840,6990,6550,3410234,23214651715,00,0.00,N,2,280, 20250228,6620,6230,6940,6230,5101936,34080307810,00,0.00,N,2,240, diff --git a/065510/day/candle-day-250.csv b/065510/day/candle-day-250.csv index c56284432bd8..f0fb8632d50b 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 +20250307,7920,7910,8000,7870,29551,234032490,00,0.00,N,5,-80, +20250306,8000,8030,8050,7880,37980,301762080,00,0.00,N,5,-30, 20250305,8030,7810,8040,7810,49472,393045080,00,0.00,N,2,140, 20250304,7890,7860,8010,7770,43428,340356180,00,0.00,N,5,-30, 20250228,7920,8090,8090,7860,75221,600261240,00,0.00,N,5,-230, diff --git a/065530/day/candle-day-250.csv b/065530/day/candle-day-250.csv index 9a2b83f32854..b1c6f3176977 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 +20250307,1264,1264,1274,1261,13274,16770636,00,0.00,N,3,0, +20250306,1264,1282,1282,1264,20524,26068121,00,0.00,N,5,-15, 20250305,1279,1246,1280,1246,49356,62429719,00,0.00,N,2,19, 20250304,1260,1265,1285,1255,29488,37237525,00,0.00,N,5,-17, 20250228,1277,1292,1293,1275,36581,46824232,00,0.00,N,5,-25, diff --git a/065570/day/candle-day-250.csv b/065570/day/candle-day-250.csv index 00e41f95c589..d1116e1142d9 100644 --- a/065570/day/candle-day-250.csv +++ b/065570/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,764,764,764,764,0,0,00,0.00,Y,3,0, +20250307,764,764,764,764,0,0,00,0.00,Y,3,0, +20250306,764,764,764,764,0,0,00,0.00,Y,0,0, +20250305,764,764,764,764,0,0,00,0.00,Y,0,0, 20250304,764,764,764,764,0,0,00,0.00,Y,0,0, 20250228,764,764,764,764,0,0,00,0.00,N,0,0, 20250227,764,764,764,764,0,0,00,0.00,N,0,0, diff --git a/065650/day/candle-day-250.csv b/065650/day/candle-day-250.csv index 3f3f2395893d..01ef8eec1d71 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 +20250307,323,320,379,320,3247510,1106949364,00,0.00,N,5,-13, +20250306,336,370,370,304,4101941,1320957706,00,0.00,N,5,-28, 20250305,364,367,373,345,874398,313388499,00,0.00,N,5,-1, 20250304,365,391,395,356,1262225,469956789,00,0.00,N,5,-30, 20250228,395,392,404,389,532154,210511011,00,0.00,N,5,-1, diff --git a/065660/day/candle-day-250.csv b/065660/day/candle-day-250.csv index 6fdd3ad5f61a..2c888663e477 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 +20250307,17050,17000,17290,16510,12459,209736540,00,0.00,N,2,10, +20250306,17040,17250,17580,17030,9672,165947210,00,0.00,N,5,-280, 20250305,17320,17420,17920,17170,7611,132800520,00,0.00,N,5,-100, 20250304,17420,17730,17890,17400,10968,192555710,00,0.00,N,5,-610, 20250228,18030,17700,18130,17610,14552,261384610,00,0.00,N,2,130, diff --git a/065680/day/candle-day-250.csv b/065680/day/candle-day-250.csv index 720286be72c0..90bcd4fbe94c 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 +20250307,28550,28100,28950,27750,33811,959982400,00,0.00,N,5,-300, +20250306,28850,29850,29900,28250,35305,1022714500,00,0.00,N,5,-550, 20250305,29400,28850,29400,28500,58801,1701951350,00,0.00,N,2,550, 20250304,28850,28900,29400,27650,60366,1706692900,00,0.00,N,5,-600, 20250228,29450,28850,29750,28000,125300,3648800350,00,0.00,N,2,550, diff --git a/065690/day/candle-day-250.csv b/065690/day/candle-day-250.csv index 5959f3a089b4..5b3baa602a1d 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 +20250307,936,973,981,905,71222,66773342,00,0.00,N,5,-37, +20250306,973,961,998,956,34608,33599794,00,0.00,N,2,36, 20250305,937,905,956,901,25518,23628730,00,0.00,N,2,32, 20250304,905,910,926,897,24060,21821813,00,0.00,N,5,-21, 20250228,926,918,936,908,24654,22600709,00,0.00,N,2,8, diff --git a/065710/day/candle-day-250.csv b/065710/day/candle-day-250.csv index 2d8650f6e1c2..02af0bbd09e7 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 +20250307,22000,22350,22350,21650,21455,469494400,00,0.00,N,5,-350, +20250306,22350,22400,22550,22200,5591,124817100,00,0.00,N,2,100, 20250305,22250,21950,22400,21950,6463,143539425,00,0.00,N,2,200, 20250304,22050,22300,22400,22000,5391,119237200,00,0.00,N,5,-250, 20250228,22300,22500,22500,22050,4996,110861350,00,0.00,N,5,-150, diff --git a/065770/day/candle-day-250.csv b/065770/day/candle-day-250.csv index c056c9eb11a0..5cedfa7afa81 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 +20250307,1834,2000,2000,1640,556505,1027572155,00,0.00,N,5,-136, +20250306,1970,1845,1985,1823,402171,775006551,00,0.00,N,2,106, 20250305,1864,1720,1964,1717,663236,1233725117,00,0.00,N,2,137, 20250304,1727,1727,1743,1639,164790,278659546,00,0.00,N,3,0, 20250228,1727,1739,1778,1711,131273,228197407,00,0.00,N,5,-12, diff --git a/065950/day/candle-day-250.csv b/065950/day/candle-day-250.csv index 42be49cd9636..ccf81fe845d9 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 +20250307,2070,2140,2145,2060,129885,271743727,00,0.00,N,5,-70, +20250306,2140,2125,2150,2120,58698,124938095,00,0.00,N,2,15, 20250305,2125,2090,2145,2090,74715,158107600,00,0.00,N,2,5, 20250304,2120,2180,2290,2110,283224,617157917,00,0.00,N,5,-60, 20250228,2180,2250,2250,2165,109098,239373255,00,0.00,N,5,-50, diff --git a/066130/day/candle-day-250.csv b/066130/day/candle-day-250.csv index c36fbe981eaf..c7b3832d7f45 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 +20250307,5420,5500,5520,5380,60769,329523820,00,0.00,N,5,-90, +20250306,5510,5510,5520,5420,22589,123305870,00,0.00,N,3,0, 20250305,5510,5390,5520,5380,28116,152896575,00,0.00,N,2,120, 20250304,5390,5320,5400,5300,25536,136530945,00,0.00,N,5,-30, 20250228,5420,5370,5440,5310,58528,315021590,00,0.00,N,3,0, diff --git a/066310/day/candle-day-250.csv b/066310/day/candle-day-250.csv index 89b043b3d8bd..a3bbe206e8f3 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 +20250307,9200,8610,9470,8540,224345,2039060760,00,0.00,N,2,470, +20250306,8730,9030,9070,8570,59822,530949490,00,0.00,N,5,-300, 20250305,9030,8530,9090,8530,114755,1025331335,00,0.00,N,2,500, 20250304,8530,8850,8850,8480,62920,539018440,00,0.00,N,5,-280, 20250228,8810,8730,9000,8720,55174,487168590,00,0.00,N,5,-80, diff --git a/066360/day/candle-day-250.csv b/066360/day/candle-day-250.csv index 3b5e155bba49..f6e947328e52 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 +20250307,827,821,845,821,69146,57729410,00,0.00,N,5,-3, +20250306,830,820,832,820,42073,34720870,00,0.00,N,2,6, 20250305,824,790,826,790,92053,74331941,00,0.00,N,2,34, 20250304,790,815,815,775,173605,137924782,00,0.00,N,5,-25, 20250228,815,834,846,815,87568,72198749,00,0.00,N,5,-19, diff --git a/066410/day/candle-day-250.csv b/066410/day/candle-day-250.csv index b204621ecf13..4ab8a80507b4 100644 --- a/066410/day/candle-day-250.csv +++ b/066410/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, +20250307,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, +20250306,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250305,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, 20250304,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, 20250228,1153,1153,1153,1153,0,0,00,0.00,N,0,0, 20250227,1153,1153,1153,1153,0,0,00,0.00,N,0,0, diff --git a/066430/day/candle-day-250.csv b/066430/day/candle-day-250.csv index 61a023511fd7..a01c28fb1766 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 +20250307,500,503,503,495,51887,25886388,00,0.00,N,5,-3, +20250306,503,503,509,497,31876,15951975,00,0.00,N,3,0, 20250305,503,490,505,489,54698,27041918,00,0.00,N,2,1, 20250304,502,505,505,495,21852,10935300,00,0.00,N,5,-3, 20250228,505,511,514,503,75132,38018705,00,0.00,N,5,-9, diff --git a/066570/day/candle-day-250.csv b/066570/day/candle-day-250.csv index 86ef0d16b1fb..211e1634086c 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 +20250307,77900,78900,78900,77800,621586,48609339350,00,0.00,N,5,-1600, +20250306,79500,79100,80200,78900,347224,27587960953,00,0.00,N,2,900, 20250305,78600,78500,79300,78100,337995,26560113400,00,0.00,N,2,400, 20250304,78200,78200,79300,78000,420402,32995921500,00,0.00,N,5,-700, 20250228,78900,81400,81800,78900,856333,68251390300,00,0.00,N,5,-3700, diff --git a/066590/day/candle-day-250.csv b/066590/day/candle-day-250.csv index afd0da185350..e1d877fc493a 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 +20250307,3000,3015,3015,3000,29505,88577657,00,0.00,N,5,-5, +20250306,3005,3010,3025,3000,23502,70686613,00,0.00,N,5,-5, 20250305,3010,3000,3020,3000,34292,102983027,00,0.00,N,2,10, 20250304,3000,3005,3030,2975,67337,202017687,00,0.00,N,5,-5, 20250228,3005,3000,3020,2995,97654,293053185,00,0.00,N,5,-15, diff --git a/066620/day/candle-day-250.csv b/066620/day/candle-day-250.csv index dd9f42d0fa95..9e57150ece5d 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 +20250307,17400,17420,17440,17330,1926,33516245,00,0.00,N,5,-20, +20250306,17420,17490,17500,17410,2332,40695400,00,0.00,N,5,-70, 20250305,17490,17410,17550,17400,4207,73437670,00,0.00,N,2,80, 20250304,17410,17400,17420,17280,5609,97555130,00,0.00,N,2,10, 20250228,17400,17480,17480,17230,16499,286342920,00,0.00,N,5,-10, diff --git a/066670/day/candle-day-250.csv b/066670/day/candle-day-250.csv index f3c850dbeaa0..417cb6587dd1 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 +20250307,2925,2915,2940,2845,37298,107131900,00,0.00,N,2,5, +20250306,2920,2970,3000,2895,36158,105720195,00,0.00,N,5,-35, 20250305,2955,2920,2990,2885,75352,220546030,00,0.00,N,5,-40, 20250304,2995,3050,3050,2945,18670,55531745,00,0.00,N,5,-50, 20250228,3045,3020,3045,2920,14492,43124575,00,0.00,N,2,30, diff --git a/066700/day/candle-day-250.csv b/066700/day/candle-day-250.csv index 5e105f3b9ced..800949173041 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 +20250307,3090,3010,3095,3000,83247,254339305,00,0.00,N,2,45, +20250306,3045,3050,3080,3000,80178,243899450,00,0.00,N,3,0, 20250305,3045,3000,3055,2995,129521,389979640,00,0.00,N,2,45, 20250304,3000,3095,3130,2990,89556,270217478,00,0.00,N,5,-130, 20250228,3130,3135,3150,3065,89917,278416000,00,0.00,N,5,-30, diff --git a/066790/day/candle-day-250.csv b/066790/day/candle-day-250.csv index 4feb2b7bda30..c6b649c770b3 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 +20250307,1140,1180,1180,1140,715420,825220177,00,0.00,N,5,-50, +20250306,1190,1185,1255,1175,578177,695069345,00,0.00,N,2,17, 20250305,1173,1187,1190,1170,269942,318330880,00,0.00,N,5,-2, 20250304,1175,1214,1240,1160,722317,855835797,00,0.00,N,5,-53, 20250228,1228,1250,1274,1226,538505,667910297,00,0.00,N,5,-20, diff --git a/066830/day/candle-day-250.csv b/066830/day/candle-day-250.csv index f35c150df065..5e84036fc11f 100644 --- a/066830/day/candle-day-250.csv +++ b/066830/day/candle-day-250.csv @@ -1,6 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,1397,1398,1398,1398,0,0,00,0.00,Y,5,-1, -20250304,1398,1398,1398,1398,0,0,00,0.00,Y,3,0, +20250307,1399,1399,1399,1399,1,1399,00,0.00,N,2,2, +20250306,1397,1397,1397,1397,3,4191,00,0.00,N,3,0, +20250305,1397,1397,1397,1397,0,0,00,0.00,N,3,-1, +20250304,1398,1398,1398,1398,0,0,00,0.00,N,3,0, 20250228,1398,1398,1398,1398,22,30756,00,0.00,N,2,1, 20250227,1397,1397,1397,1397,1,1397,00,0.00,N,5,-1, 20250226,1398,1398,1398,1398,0,0,00,0.00,N,3,-1, diff --git a/066900/day/candle-day-250.csv b/066900/day/candle-day-250.csv index 5686a137d81d..62f1a1f3dbec 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 +20250307,2035,2075,2075,2035,229,470245,00,0.00,N,5,-25, +20250306,2060,2195,2195,2025,1500,3057720,00,0.00,N,2,30, 20250305,2030,2025,2030,2000,2681,5380940,00,0.00,N,3,0, 20250304,2030,2015,2075,2005,6529,13219370,00,0.00,N,5,-65, 20250228,2095,2060,2130,2060,5410,11363385,00,0.00,N,2,35, diff --git a/066910/day/candle-day-250.csv b/066910/day/candle-day-250.csv index c61f795b8e73..61df055e27a9 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 +20250307,729,734,835,720,1031819,801035255,00,0.00,N,5,-3, +20250306,732,717,736,701,102268,73441055,00,0.00,N,2,29, 20250305,703,750,750,684,185404,131897304,00,0.00,N,5,-24, 20250304,727,755,755,719,102391,74468128,00,0.00,N,5,-24, 20250228,751,777,866,723,210852,162474630,00,0.00,N,5,-26, diff --git a/066970/day/candle-day-250.csv b/066970/day/candle-day-250.csv index f70d8e53e270..1bfe2d020042 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 +20250307,72500,70100,73800,70100,298845,21660141750,00,0.00,N,2,700, +20250306,71800,73500,76000,71600,405501,29701429700,00,0.00,N,5,-900, 20250305,72700,73000,74200,70400,511869,37065465500,00,0.00,N,3,0, 20250304,72700,78900,80000,72500,718829,54453917450,00,0.00,N,5,-6200, 20250228,78900,83700,84200,78900,2681395,213052400400,00,0.00,N,5,-7000, diff --git a/066980/day/candle-day-250.csv b/066980/day/candle-day-250.csv index 76f38dcb6250..9c54e3e9c17f 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 +20250307,1474,1482,1510,1470,62108,92268512,00,0.00,N,5,-11, +20250306,1485,1503,1519,1481,84661,126482351,00,0.00,N,5,-16, 20250305,1501,1495,1530,1494,79225,118809053,00,0.00,N,5,-11, 20250304,1512,1497,1550,1470,111374,167662753,00,0.00,N,2,2, 20250228,1510,1535,1546,1495,172478,260094301,00,0.00,N,5,-40, diff --git a/067000/day/candle-day-250.csv b/067000/day/candle-day-250.csv index 2777b1fc7444..b041d89b27c6 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 +20250307,1656,1642,1728,1622,199073,337003245,00,0.00,N,2,4, +20250306,1652,1630,1657,1601,159856,260838316,00,0.00,N,2,22, 20250305,1630,1560,1630,1560,66011,105442699,00,0.00,N,2,45, 20250304,1585,1615,1619,1573,102543,162971342,00,0.00,N,5,-40, 20250228,1625,1662,1674,1613,153350,252118176,00,0.00,N,5,-54, diff --git a/067010/day/candle-day-250.csv b/067010/day/candle-day-250.csv index 095f0f9d3869..1b45071903e1 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 +20250307,3125,3115,3165,3100,5968,18713067,00,0.00,N,5,-5, +20250306,3130,3070,3140,3070,7743,24131970,00,0.00,N,2,25, 20250305,3105,3060,3130,3020,12522,38511665,00,0.00,N,2,45, 20250304,3060,3105,3135,3020,23022,70147409,00,0.00,N,5,-45, 20250228,3105,3115,3355,3035,156462,505671020,00,0.00,N,5,-10, diff --git a/067080/day/candle-day-250.csv b/067080/day/candle-day-250.csv index b69bfe2b906f..dcf163b902e6 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 +20250307,10460,10550,10590,10380,90722,950457555,00,0.00,N,5,-40, +20250306,10500,10900,10900,10480,145010,1539371545,00,0.00,N,5,-270, 20250305,10770,10720,10900,10650,133895,1438632915,00,0.00,N,2,70, 20250304,10700,10850,10980,10470,197184,2118522580,00,0.00,N,5,-150, 20250228,10850,11020,11330,10850,308121,3395515940,00,0.00,N,5,-380, diff --git a/067160/day/candle-day-250.csv b/067160/day/candle-day-250.csv index 4d2e5cc0f8a7..eb16c10c8b1f 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 +20250307,83700,83500,84500,81700,166666,13820846650,00,0.00,N,5,-300, +20250306,84000,92100,92100,82400,615031,52360221850,00,0.00,N,5,-9000, 20250305,93000,96700,98000,92500,212249,19887520850,00,0.00,N,5,-3600, 20250304,96600,99200,100900,95900,109325,10725982350,00,0.00,N,5,-2800, 20250228,99400,99100,102300,98800,118780,11853863100,00,0.00,N,5,-1900, diff --git a/067170/day/candle-day-250.csv b/067170/day/candle-day-250.csv index 7375e659bdfb..650a2f0d8d8c 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 +20250307,2945,2960,2975,2930,12948,38189484,00,0.00,N,5,-30, +20250306,2975,2980,2980,2930,22872,67632404,00,0.00,N,3,0, 20250305,2975,3015,3040,2975,16591,49615385,00,0.00,N,5,-40, 20250304,3015,3125,3190,2950,61964,187173575,00,0.00,N,5,-115, 20250228,3130,3190,3210,3130,19887,62654930,00,0.00,N,5,-30, diff --git a/067280/day/candle-day-250.csv b/067280/day/candle-day-250.csv index c64506ce596d..f8bf3dbec5d8 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 +20250307,32200,31900,32350,31400,3979,127566600,00,0.00,N,2,250, +20250306,31950,31750,32000,31650,3732,118830175,00,0.00,N,2,200, 20250305,31750,31600,31950,31500,1855,58899525,00,0.00,N,2,100, 20250304,31650,31650,31750,31200,6821,215476650,00,0.00,N,3,0, 20250228,31650,31450,31850,31300,9864,311586450,00,0.00,N,2,200, diff --git a/067290/day/candle-day-250.csv b/067290/day/candle-day-250.csv index 4453000262d5..fbd731cb7d79 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 +20250307,1421,1414,1423,1407,42825,60507247,00,0.00,N,2,3, +20250306,1418,1423,1434,1411,37122,52654277,00,0.00,N,5,-5, 20250305,1423,1415,1450,1411,29496,41923319,00,0.00,N,2,8, 20250304,1415,1468,1468,1405,64932,92091620,00,0.00,N,5,-17, 20250228,1432,1480,1480,1429,157770,228316263,00,0.00,N,5,-54, diff --git a/067310/day/candle-day-250.csv b/067310/day/candle-day-250.csv index 22882b9fc990..23e720c4e89b 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 +20250307,10530,10250,10630,10230,428149,4481811975,00,0.00,N,2,170, +20250306,10360,10840,10910,10250,836625,8796329080,00,0.00,N,5,-410, 20250305,10770,10650,11040,10590,563070,6033345820,00,0.00,N,2,120, 20250304,10650,10700,10920,10520,598277,6373034590,00,0.00,N,5,-300, 20250228,10950,11250,11320,10900,861632,9517272720,00,0.00,N,5,-630, diff --git a/067370/day/candle-day-250.csv b/067370/day/candle-day-250.csv index c3adcfa9c343..43de63e430ac 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 +20250307,6170,6580,6580,6140,9087,56675560,00,0.00,N,5,-230, +20250306,6400,6280,6460,6180,3752,23604450,00,0.00,N,2,180, 20250305,6220,6200,6630,6130,8089,50843780,00,0.00,N,2,20, 20250304,6200,6160,6220,6040,4251,26103720,00,0.00,N,2,40, 20250228,6160,6440,6440,6120,2465,15306620,00,0.00,N,5,-180, diff --git a/067390/day/candle-day-250.csv b/067390/day/candle-day-250.csv index b996d2520c9f..73443103227b 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 +20250307,803,815,820,785,294863,236637323,00,0.00,N,5,-12, +20250306,815,820,828,799,547717,442686467,00,0.00,N,5,-5, 20250305,820,854,858,806,658852,543863875,00,0.00,N,5,-16, 20250304,836,835,869,824,632846,540290767,00,0.00,N,2,1, 20250228,835,824,848,780,929965,751505993,00,0.00,N,2,5, diff --git a/067570/day/candle-day-250.csv b/067570/day/candle-day-250.csv index 69a3ec989d21..18accd8fcf36 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 +20250307,2210,2175,2215,2160,45427,99463060,00,0.00,N,2,25, +20250306,2185,2175,2195,2175,32470,70868739,00,0.00,N,2,10, 20250305,2175,2145,2175,2135,52620,113200617,00,0.00,N,2,30, 20250304,2145,2165,2170,2105,40251,86022487,00,0.00,N,5,-20, 20250228,2165,2200,2220,2130,214488,462024750,00,0.00,N,5,-40, diff --git a/067630/day/candle-day-250.csv b/067630/day/candle-day-250.csv index 562448d7d550..d613e5b05638 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 +20250307,10490,10400,10650,10260,310866,3245763965,00,0.00,N,2,90, +20250306,10400,10850,10940,10150,879106,9196681070,00,0.00,N,5,-450, 20250305,10850,11090,11250,10750,408953,4472369720,00,0.00,N,5,-120, 20250304,10970,11050,11220,10750,471660,5183253155,00,0.00,N,5,-80, 20250228,11050,11230,11370,10830,657253,7229433260,00,0.00,N,5,-200, diff --git a/067730/day/candle-day-250.csv b/067730/day/candle-day-250.csv index f270bb3ec7ad..af2b75e672ed 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 +20250307,3030,3130,3150,2915,171778,519905315,00,0.00,N,5,-100, +20250306,3130,3130,3200,3035,166942,516876320,00,0.00,N,3,0, 20250305,3130,3000,3225,2900,327320,1026560194,00,0.00,N,2,130, 20250304,3000,3085,3150,2875,154776,472884815,00,0.00,N,5,-40, 20250228,3040,2970,3095,2910,127066,380597345,00,0.00,N,2,60, diff --git a/067770/day/candle-day-250.csv b/067770/day/candle-day-250.csv index 7fba90b87566..fb2c73e6b482 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 +20250307,2120,2235,2235,2120,6712,14480610,00,0.00,N,5,-120, +20250306,2240,2175,2290,2175,6185,13600825,00,0.00,N,2,65, 20250305,2175,2210,2210,2165,5139,11242960,00,0.00,N,5,-35, 20250304,2210,2235,2235,2170,8756,19212120,00,0.00,N,5,-25, 20250228,2235,2295,2295,2220,13173,29611415,00,0.00,N,5,-60, diff --git a/067830/day/candle-day-250.csv b/067830/day/candle-day-250.csv index b79065bcaae9..f0ad8b0e61c6 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 +20250307,2200,2195,2225,2190,26244,58021537,00,0.00,N,5,-5, +20250306,2205,2195,2225,2140,48422,105815360,00,0.00,N,2,5, 20250305,2200,2130,2205,2125,49223,107579929,00,0.00,N,2,70, 20250304,2130,2090,2130,2070,17764,37285125,00,0.00,N,2,35, 20250228,2095,2110,2115,2060,25618,53378795,00,0.00,N,5,-10, diff --git a/067900/day/candle-day-250.csv b/067900/day/candle-day-250.csv index 41573b5975cc..c194829f778d 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 +20250307,6400,6540,6540,6340,8546,54553640,00,0.00,N,5,-40, +20250306,6440,6490,6520,6390,9237,59554890,00,0.00,N,5,-50, 20250305,6490,6290,6500,6290,25450,163466100,00,0.00,N,2,150, 20250304,6340,6300,6370,6240,11779,74133990,00,0.00,N,2,30, 20250228,6310,6420,6440,6250,25909,164769560,00,0.00,N,5,-140, diff --git a/067920/day/candle-day-250.csv b/067920/day/candle-day-250.csv index 20cebb946a00..2af76914f24d 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 +20250307,5200,5150,5210,5130,37895,196659250,00,0.00,N,2,30, +20250306,5170,5160,5220,5110,66466,343474150,00,0.00,N,3,0, 20250305,5170,5120,5180,5090,35053,179680650,00,0.00,N,2,40, 20250304,5130,5130,5150,5050,33624,171850550,00,0.00,N,5,-50, 20250228,5180,5160,5220,5140,65966,342037290,00,0.00,N,5,-10, diff --git a/067990/day/candle-day-250.csv b/067990/day/candle-day-250.csv index ba6846ba79bf..8fb118725862 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 +20250307,4540,4600,4620,4540,18139,82931727,00,0.00,N,5,-60, +20250306,4600,4615,4670,4550,17651,80956790,00,0.00,N,2,5, 20250305,4595,4550,4690,4545,16949,78110969,00,0.00,N,5,-5, 20250304,4600,4565,4710,4560,20449,93844515,00,0.00,N,3,0, 20250228,4600,4700,4700,4595,44693,206838490,00,0.00,N,5,-80, diff --git a/068050/day/candle-day-250.csv b/068050/day/candle-day-250.csv index 26318bd60cb1..799a8b6862ce 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 +20250307,2645,2675,2740,2620,346979,929728515,00,0.00,N,5,-35, +20250306,2680,2650,2680,2595,260814,690996358,00,0.00,N,2,50, 20250305,2630,2570,2630,2530,237831,613180475,00,0.00,N,2,105, 20250304,2525,2620,2625,2460,232177,583987091,00,0.00,N,5,-95, 20250228,2620,2565,2655,2555,180407,470487350,00,0.00,N,3,0, diff --git a/068100/day/candle-day-250.csv b/068100/day/candle-day-250.csv index 36c0854f6f36..0eb348e7aee3 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 +20250307,2990,3040,3090,2990,23234,70060124,00,0.00,N,5,-50, +20250306,3040,3035,3095,3000,22813,69459900,00,0.00,N,3,0, 20250305,3040,2945,3040,2945,24745,74393612,00,0.00,N,2,75, 20250304,2965,3015,3180,2960,44731,134467665,00,0.00,N,5,-35, 20250228,3000,3145,3150,3000,72130,221721900,00,0.00,N,5,-200, diff --git a/068240/day/candle-day-250.csv b/068240/day/candle-day-250.csv index 803a91bdc7cb..be12198801fe 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 +20250307,10370,10310,10480,10290,94308,975938150,00,0.00,N,5,-20, +20250306,10390,10200,10700,10200,217928,2287785810,00,0.00,N,2,290, 20250305,10100,10160,10190,9890,105428,1054788765,00,0.00,N,2,40, 20250304,10060,9550,10160,9550,138258,1376631870,00,0.00,N,2,330, 20250228,9730,10300,10320,9630,385071,3793399060,00,0.00,N,5,-600, diff --git a/068270/day/candle-day-250.csv b/068270/day/candle-day-250.csv index b4a81fda7402..1034381c4f41 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 +20250307,184000,187100,188500,184000,488043,90804304900,00,0.00,N,5,-4100, +20250306,188100,185500,188800,182200,753880,140589055000,00,0.00,N,2,3400, 20250305,184700,183600,187200,183600,517242,95789213600,00,0.00,N,2,1200, 20250304,183500,184000,192900,183100,1023169,190906609650,00,0.00,N,5,-500, 20250228,184000,181100,186900,181000,1175987,216086463600,00,0.00,N,2,1300, diff --git a/068290/day/candle-day-250.csv b/068290/day/candle-day-250.csv index dba43e64225e..a7eeab22228b 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 +20250307,14820,15000,15130,14820,22881,342673285,00,0.00,N,5,-170, +20250306,14990,14950,15250,14950,19014,286167170,00,0.00,N,5,-120, 20250305,15110,14730,15180,14730,22330,336376245,00,0.00,N,2,310, 20250304,14800,15630,15630,14750,68546,1028073655,00,0.00,N,5,-690, 20250228,15490,15680,15780,15400,32072,498170450,00,0.00,N,5,-360, diff --git a/068330/day/candle-day-250.csv b/068330/day/candle-day-250.csv index 6dae6945e58c..f9094b4a4775 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 +20250307,1049,1053,1057,1045,22565,23705697,00,0.00,N,5,-11, +20250306,1060,1070,1072,1049,14892,15752168,00,0.00,N,2,9, 20250305,1051,1034,1055,1034,24884,25913269,00,0.00,N,2,9, 20250304,1042,1048,1059,1034,23303,24204591,00,0.00,N,5,-6, 20250228,1048,1060,1065,1040,90576,94911914,00,0.00,N,5,-20, diff --git a/068760/day/candle-day-250.csv b/068760/day/candle-day-250.csv index f68d706f21e8..c5a269cb30cd 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 +20250307,53000,54200,54400,53000,154277,8259476050,00,0.00,N,5,-1400, +20250306,54400,54900,54900,52800,211377,11379754750,00,0.00,N,2,100, 20250305,54300,54200,55300,53900,141884,7710213650,00,0.00,N,2,200, 20250304,54100,53700,56500,53600,274153,15004138700,00,0.00,N,5,-200, 20250228,54300,55000,56800,54100,389460,21525124100,00,0.00,N,5,-1600, diff --git a/068790/day/candle-day-250.csv b/068790/day/candle-day-250.csv index b18383594617..85259dcc5ea6 100644 --- a/068790/day/candle-day-250.csv +++ b/068790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250307,6080,6140,6200,6030,28578,174278270,00,0.00,N,5,-50, +20250306,6130,6310,6310,6090,37832,232618610,00,0.00,N,5,-140, 20250305,6270,6250,6320,6120,62020,384182650,00,0.00,N,2,100, 20250304,6170,6120,6200,6060,25471,155630050,00,0.00,N,2,50, 20250228,6120,6230,6230,6010,48541,297311320,00,0.00,N,5,-120, diff --git a/068930/day/candle-day-250.csv b/068930/day/candle-day-250.csv index 6c20866cf251..e2cd19c56d31 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 +20250307,7130,7160,7160,7050,31360,222306555,00,0.00,N,5,-80, +20250306,7210,7220,7220,7130,4825,34666385,00,0.00,N,3,0, 20250305,7210,7180,7230,7090,12127,87031360,00,0.00,N,5,-10, 20250304,7220,7070,7230,6930,5704,40544790,00,0.00,N,2,230, 20250228,6990,7250,7460,6970,49529,348960840,00,0.00,N,5,-350, diff --git a/068940/day/candle-day-250.csv b/068940/day/candle-day-250.csv index 0239d30f2182..5e3410ece957 100644 --- a/068940/day/candle-day-250.csv +++ b/068940/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,778,778,778,778,0,0,00,0.00,Y,3,0, +20250307,778,778,778,778,0,0,00,0.00,Y,3,0, +20250306,778,778,778,778,0,0,00,0.00,Y,0,0, +20250305,778,778,778,778,0,0,00,0.00,Y,0,0, 20250304,778,778,778,778,0,0,00,0.00,Y,0,0, 20250228,778,778,778,778,0,0,00,0.00,N,0,0, 20250227,778,778,778,778,0,0,00,0.00,N,0,0, diff --git a/069080/day/candle-day-250.csv b/069080/day/candle-day-250.csv index a79607d6b5f9..b416ba6c472c 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 +20250307,12660,12700,12850,12540,76923,976419820,00,0.00,N,5,-170, +20250306,12830,12540,12950,12510,87952,1125163485,00,0.00,N,2,290, 20250305,12540,12300,12560,12260,116506,1438365815,00,0.00,N,2,240, 20250304,12300,12300,12450,12210,115064,1414671770,00,0.00,N,3,0, 20250228,12300,13270,13270,12300,570602,7158719740,00,0.00,N,5,-1070, diff --git a/069140/day/candle-day-250.csv b/069140/day/candle-day-250.csv index 5498d48d8491..ec61a1dc4c22 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 +20250307,1333,1357,1383,1321,12332,16494634,00,0.00,N,5,-25, +20250306,1358,1349,1390,1319,11847,15878249,00,0.00,N,2,9, 20250305,1349,1290,1506,1290,195816,272084173,00,0.00,N,2,49, 20250304,1300,1365,1368,1288,37522,49741682,00,0.00,N,5,-79, 20250228,1379,1379,1388,1339,16214,22108660,00,0.00,N,3,0, diff --git a/069260/day/candle-day-250.csv b/069260/day/candle-day-250.csv index 13f42b01f280..0e7ebef20599 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 +20250307,16260,16390,16440,16190,48199,786536380,00,0.00,N,5,-130, +20250306,16390,16330,16450,16230,33995,555455405,00,0.00,N,2,60, 20250305,16330,16100,16790,16060,73709,1202239135,00,0.00,N,2,230, 20250304,16100,16150,16300,16010,38864,626157940,00,0.00,N,5,-60, 20250228,16160,16450,16590,16160,76097,1240669460,00,0.00,N,5,-480, diff --git a/069330/day/candle-day-250.csv b/069330/day/candle-day-250.csv index 27892d0a5ae5..4f1cf7a58016 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 +20250307,1380,1391,1391,1320,77634,105791946,00,0.00,N,2,21, +20250306,1359,1325,1437,1325,269918,368379742,00,0.00,N,2,69, 20250305,1290,1300,1300,1276,28669,36818884,00,0.00,N,5,-10, 20250304,1300,1319,1319,1232,47639,60947369,00,0.00,N,5,-2, 20250228,1302,1276,1400,1271,196619,264188470,00,0.00,N,2,11, diff --git a/069410/day/candle-day-250.csv b/069410/day/candle-day-250.csv index 460e28dc7d4a..72b70b11de10 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 +20250307,3900,3965,3965,3850,13265,51611755,00,0.00,N,5,-50, +20250306,3950,3955,4000,3920,13874,54737515,00,0.00,N,2,10, 20250305,3940,3870,3995,3870,8179,32154525,00,0.00,N,2,90, 20250304,3850,3995,3995,3850,25313,98920554,00,0.00,N,5,-120, 20250228,3970,4000,4005,3905,42846,169154170,00,0.00,N,5,-50, diff --git a/069460/day/candle-day-250.csv b/069460/day/candle-day-250.csv index 9e0f1a2ca4a3..01db97d09560 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 +20250307,1290,1277,1344,1266,746067,974706737,00,0.00,N,2,11, +20250306,1279,1240,1306,1240,426327,548888513,00,0.00,N,2,41, 20250305,1238,1203,1254,1203,107170,131712335,00,0.00,N,2,35, 20250304,1203,1202,1222,1167,89955,108254978,00,0.00,N,5,-12, 20250228,1215,1257,1257,1203,106011,129222401,00,0.00,N,5,-55, diff --git a/069510/day/candle-day-250.csv b/069510/day/candle-day-250.csv index 563fb165f4ed..e77bc0108b96 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 +20250307,11310,11300,11600,11160,9743,111819215,00,0.00,N,2,20, +20250306,11290,11310,11460,11160,5944,67209100,00,0.00,N,5,-30, 20250305,11320,11480,11590,11300,8632,99060530,00,0.00,N,5,-160, 20250304,11480,11080,11580,11030,14254,163225890,00,0.00,N,2,400, 20250228,11080,11350,11360,10890,16955,188800400,00,0.00,N,5,-320, diff --git a/069540/day/candle-day-250.csv b/069540/day/candle-day-250.csv index 98a3cb3de678..a158bcf53db1 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 +20250307,940,965,965,905,476995,442652552,00,0.00,N,5,-14, +20250306,954,994,994,949,422599,405918422,00,0.00,N,5,-19, 20250305,973,955,997,954,244447,239198438,00,0.00,N,2,12, 20250304,961,987,989,958,265289,256266539,00,0.00,N,5,-26, 20250228,987,1000,1025,975,708918,707255436,00,0.00,N,5,-20, diff --git a/069620/day/candle-day-250.csv b/069620/day/candle-day-250.csv index 6872c036ad78..0a7ef003b5a6 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 +20250307,123800,127500,127500,123500,21429,2675226400,00,0.00,N,5,-4200, +20250306,128000,128200,129500,126700,14982,1916817550,00,0.00,N,2,400, 20250305,127600,126700,130400,126700,14395,1848492200,00,0.00,N,2,100, 20250304,127500,126800,128500,124500,10326,1310231100,00,0.00,N,2,700, 20250228,126800,131500,132200,126600,38934,4991327400,00,0.00,N,5,-6100, diff --git a/069640/day/candle-day-250.csv b/069640/day/candle-day-250.csv index 3f7151b4eaf8..3270ff7e7c83 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 +20250307,1138,1138,1148,1134,3716,4246221,00,0.00,N,3,0, +20250306,1138,1158,1158,1138,4551,5208643,00,0.00,N,5,-13, 20250305,1151,1153,1171,1151,8116,9369320,00,0.00,N,5,-2, 20250304,1153,1152,1210,1151,7686,8890914,00,0.00,N,2,1, 20250228,1152,1207,1207,1152,10289,12277556,00,0.00,N,5,-77, diff --git a/069730/day/candle-day-250.csv b/069730/day/candle-day-250.csv index 8ce92aa03996..fbf22729dd54 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 +20250307,3620,3600,3725,3600,33737,124117973,00,0.00,N,5,-15, +20250306,3635,3725,3735,3625,44292,162202077,00,0.00,N,5,-75, 20250305,3710,3595,3950,3580,243388,913836469,00,0.00,N,2,115, 20250304,3595,3690,3690,3560,15525,56062723,00,0.00,N,5,-95, 20250228,3690,3690,3700,3660,7615,27988210,00,0.00,N,3,0, diff --git a/069920/day/candle-day-250.csv b/069920/day/candle-day-250.csv index 2c61442e788d..06d5a3a04fe1 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 +20250307,792,807,824,782,63202,50572676,00,0.00,N,5,-27, +20250306,819,811,839,800,72446,58931159,00,0.00,N,2,9, 20250305,810,817,829,791,15411,12395128,00,0.00,N,5,-7, 20250304,817,816,835,771,42278,33793413,00,0.00,N,5,-1, 20250228,818,802,825,790,47762,38580114,00,0.00,N,2,15, diff --git a/069960/day/candle-day-250.csv b/069960/day/candle-day-250.csv index 544ed70bf3ed..53f9afe829b2 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 +20250307,61000,59600,61400,58900,137599,8335136650,00,0.00,N,2,1700, +20250306,59300,58900,59900,58500,85957,5087716450,00,0.00,N,2,400, 20250305,58900,57000,59900,57000,187434,11095040600,00,0.00,N,2,1900, 20250304,57000,56300,58300,56200,77608,4460902400,00,0.00,N,5,-100, 20250228,57100,57800,58400,56600,114688,6584873500,00,0.00,N,5,-1500, diff --git a/070300/day/candle-day-250.csv b/070300/day/candle-day-250.csv index abf5ca523349..60982a0c107c 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 +20250307,2525,2465,2545,2355,21129,52347145,00,0.00,N,2,40, +20250306,2485,2575,2700,2465,75594,190323455,00,0.00,N,5,-90, 20250305,2575,2570,2660,2540,32993,85818415,00,0.00,N,2,5, 20250304,2570,2710,2710,2525,50771,132386609,00,0.00,N,5,-140, 20250228,2710,2745,2815,2655,23359,63254865,00,0.00,N,5,-65, diff --git a/070590/day/candle-day-250.csv b/070590/day/candle-day-250.csv index 0a810b8d502f..37cfedbaad85 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 +20250307,1038,1036,1115,1026,86329,91975054,00,0.00,N,2,2, +20250306,1036,1057,1082,1023,58497,61485162,00,0.00,N,5,-21, 20250305,1057,997,1207,997,807934,902844581,00,0.00,N,2,60, 20250304,997,1034,1034,990,16430,16481918,00,0.00,N,5,-37, 20250228,1034,1004,1034,990,32659,32812072,00,0.00,N,2,29, diff --git a/070960/day/candle-day-250.csv b/070960/day/candle-day-250.csv index 9503ea6d50ec..0506fd5a26c0 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 +20250307,4015,4065,4150,3895,310675,1246350345,00,0.00,N,5,-70, +20250306,4085,4170,4170,4060,158758,649696167,00,0.00,N,5,-90, 20250305,4175,3920,4255,3920,629268,2600807317,00,0.00,N,2,270, 20250304,3905,3950,3970,3855,256169,997075837,00,0.00,N,5,-125, 20250228,4030,4175,4175,3945,454294,1832853730,00,0.00,N,5,-170, diff --git a/071050/day/candle-day-250.csv b/071050/day/candle-day-250.csv index 9cfff8aa26bd..0985b5b63e37 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 +20250307,75000,77400,77400,74600,95494,7181508100,00,0.00,N,5,-2100, +20250306,77100,75300,78000,75300,133997,10328079150,00,0.00,N,2,1400, 20250305,75700,75800,76600,74100,110279,8309256400,00,0.00,N,2,100, 20250304,75600,78700,79700,75400,165718,12748864200,00,0.00,N,5,-4000, 20250228,79600,77700,79600,77100,234232,18320157700,00,0.00,N,2,700, diff --git a/071090/day/candle-day-250.csv b/071090/day/candle-day-250.csv index c990f143b4a0..d87f629c5547 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 +20250307,4345,3780,4860,3730,37013428,164431133346,00,0.00,N,2,465, +20250306,3880,4225,4230,3850,9764025,39223243453,00,0.00,N,5,-110, 20250305,3990,3075,3990,3050,17788174,66009673126,00,0.00,N,1,920, 20250304,3070,2955,3250,2940,3442772,10785165349,00,0.00,N,2,115, 20250228,2955,3000,3085,2950,316896,952511500,00,0.00,N,5,-70, diff --git a/071200/day/candle-day-250.csv b/071200/day/candle-day-250.csv index 79c6202148f8..4634b38a6b46 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 +20250307,5620,5830,5860,5420,846795,4783362200,00,0.00,N,5,-220, +20250306,5840,5930,6120,5730,825298,4861396825,00,0.00,N,5,-220, 20250305,6060,5730,6200,5730,2777337,16660477320,00,0.00,N,2,390, 20250304,5670,6000,6050,5510,1841652,10649447555,00,0.00,N,2,20, 20250228,5650,5370,6160,5310,7286741,42022433780,00,0.00,N,2,330, diff --git a/071280/day/candle-day-250.csv b/071280/day/candle-day-250.csv index 125887b6d0a1..f499f8ead6bd 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 +20250307,16100,16700,18190,15700,746064,12559702265,00,0.00,N,5,-540, +20250306,16640,15890,16710,15750,127531,2069948020,00,0.00,N,2,750, 20250305,15890,15670,16050,15390,48501,760934030,00,0.00,N,2,220, 20250304,15670,16000,16040,15120,117734,1813395820,00,0.00,N,5,-530, 20250228,16200,16020,16700,15790,192525,3143811030,00,0.00,N,5,-360, diff --git a/071320/day/candle-day-250.csv b/071320/day/candle-day-250.csv index 7a1fe7296e10..721031875890 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 +20250307,50200,50300,50700,49950,10221,512803450,00,0.00,N,5,-100, +20250306,50300,50600,51500,50200,9982,504393600,00,0.00,N,5,-300, 20250305,50600,49700,51600,49400,33907,1716299525,00,0.00,N,2,1300, 20250304,49300,49650,50500,48450,22717,1128330550,00,0.00,N,5,-250, 20250228,49550,50200,50700,49550,29639,1481875650,00,0.00,N,5,-1650, diff --git a/071460/day/candle-day-250.csv b/071460/day/candle-day-250.csv index 7b9f132fc420..9245fdfab6c7 100644 --- a/071460/day/candle-day-250.csv +++ b/071460/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,613,613,613,613,0,0,00,0.00,Y,3,0, +20250307,613,613,613,613,0,0,00,0.00,Y,3,0, +20250306,613,613,613,613,0,0,00,0.00,Y,0,0, +20250305,613,613,613,613,0,0,00,0.00,Y,0,0, 20250304,613,613,613,613,0,0,00,0.00,Y,0,0, 20250228,613,613,613,613,0,0,00,0.00,N,0,0, 20250227,613,613,613,613,0,0,00,0.00,N,0,0, diff --git a/071670/day/candle-day-250.csv b/071670/day/candle-day-250.csv index c8a67d8de60a..f1d9f6c952c1 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 +20250307,6260,6290,6390,6180,9418,58612460,00,0.00,N,5,-40, +20250306,6300,6420,6460,6240,16922,106955260,00,0.00,N,5,-120, 20250305,6420,6310,6450,6310,6044,38671770,00,0.00,N,2,40, 20250304,6380,6490,6620,6320,12983,83383995,00,0.00,N,5,-110, 20250228,6490,6490,6580,6350,16797,108061970,00,0.00,N,5,-80, diff --git a/071840/day/candle-day-250.csv b/071840/day/candle-day-250.csv index b3d00b748d71..67243012c8aa 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 +20250307,7700,7610,7740,7550,13286,101769110,00,0.00,N,2,90, +20250306,7610,7600,7710,7570,10188,77852630,00,0.00,N,2,10, 20250305,7600,7420,7610,7410,18175,136930405,00,0.00,N,2,180, 20250304,7420,7520,7520,7400,10599,78804475,00,0.00,N,5,-100, 20250228,7520,7600,7690,7430,19713,148152780,00,0.00,N,5,-170, diff --git a/071850/day/candle-day-250.csv b/071850/day/candle-day-250.csv index 9ec247523404..63befbb5edf3 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 +20250307,1565,1575,1577,1530,15026,23241776,00,0.00,N,5,-12, +20250306,1577,1639,1639,1530,34826,54092519,00,0.00,N,5,-33, 20250305,1610,1595,1671,1578,19575,31333743,00,0.00,N,2,10, 20250304,1600,1625,1626,1588,6460,10420762,00,0.00,N,5,-26, 20250228,1626,1661,1661,1576,14862,23867492,00,0.00,N,5,-40, diff --git a/071950/day/candle-day-250.csv b/071950/day/candle-day-250.csv index 57ae9a27e054..f31ac630ba9f 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 +20250307,9080,9130,9130,8700,7404,65562240,00,0.00,N,2,70, +20250306,9010,8720,9030,8720,7563,67035100,00,0.00,N,5,-10, 20250305,9020,8700,9160,8700,2616,23598710,00,0.00,N,3,0, 20250304,9020,9000,9500,8890,6469,58717200,00,0.00,N,2,20, 20250228,9000,9030,9090,8800,8004,71261870,00,0.00,N,5,-50, diff --git a/071970/day/candle-day-250.csv b/071970/day/candle-day-250.csv index 8fbbed2be947..284c6b1921f3 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 +20250307,25850,26250,26800,25650,547394,14289497550,00,0.00,N,5,-650, +20250306,26500,26000,26850,25250,891604,23308116125,00,0.00,N,2,1250, 20250305,25250,25150,25600,24150,779474,19456472400,00,0.00,N,2,100, 20250304,25150,24550,25500,24400,591496,14868849775,00,0.00,N,2,600, 20250228,24550,25000,25350,24500,493734,12232733250,00,0.00,N,5,-850, diff --git a/072020/day/candle-day-250.csv b/072020/day/candle-day-250.csv index 59340c4a679b..06127770afff 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 +20250307,9850,9800,9970,9500,15968,156917890,00,0.00,N,5,-20, +20250306,9870,9880,9930,9820,19052,188100750,00,0.00,N,5,-10, 20250305,9880,9820,9940,9730,15307,150965210,00,0.00,N,2,60, 20250304,9820,9900,9900,9520,28288,275531985,00,0.00,N,5,-80, 20250228,9900,9970,9980,9840,20097,199064300,00,0.00,N,5,-60, diff --git a/072130/day/candle-day-250.csv b/072130/day/candle-day-250.csv index b8c001a76aff..ad2afc5ae904 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 +20250307,5570,5380,5580,5320,139280,760480800,00,0.00,N,2,190, +20250306,5380,5340,5410,5230,103336,553655050,00,0.00,N,2,40, 20250305,5340,5290,5340,5060,196832,1028449035,00,0.00,N,3,0, 20250304,5340,5420,5480,5230,60355,321240090,00,0.00,N,5,-80, 20250228,5420,5540,5550,5180,208977,1112303880,00,0.00,N,5,-130, diff --git a/072470/day/candle-day-250.csv b/072470/day/candle-day-250.csv index ae79f40b8c75..356c727da9cf 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 +20250307,2495,2480,2500,2460,10056,25009938,00,0.00,N,2,10, +20250306,2485,2455,2495,2445,5976,14749695,00,0.00,N,2,5, 20250305,2480,2435,2490,2425,15715,38286695,00,0.00,N,2,50, 20250304,2430,2460,2475,2420,19423,47461878,00,0.00,N,5,-30, 20250228,2460,2495,2495,2445,16698,41128365,00,0.00,N,5,-25, diff --git a/072520/day/candle-day-250.csv b/072520/day/candle-day-250.csv index c5e89ce7d5f1..ca1bd1f25f20 100644 --- a/072520/day/candle-day-250.csv +++ b/072520/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,389,389,389,389,0,0,00,0.00,Y,3,0, +20250307,389,389,389,389,0,0,00,0.00,Y,3,0, +20250306,389,389,389,389,0,0,00,0.00,Y,0,0, +20250305,389,389,389,389,0,0,00,0.00,Y,0,0, 20250304,389,389,389,389,0,0,00,0.00,Y,0,0, 20250228,389,389,389,389,0,0,00,0.00,N,0,0, 20250227,389,389,389,389,0,0,00,0.00,N,0,0, diff --git a/072710/day/candle-day-250.csv b/072710/day/candle-day-250.csv index 904f166bfb76..31f9b138d497 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 +20250307,65600,66100,66600,65100,9947,654703900,00,0.00,N,5,-400, +20250306,66000,65000,66200,64800,9836,646226700,00,0.00,N,2,1100, 20250305,64900,63900,64900,63600,2485,160087550,00,0.00,N,2,1000, 20250304,63900,64400,64500,63400,2644,168633700,00,0.00,N,2,200, 20250228,63700,64700,65000,63700,4776,307909000,00,0.00,N,5,-1500, diff --git a/072770/day/candle-day-250.csv b/072770/day/candle-day-250.csv index 1dc076ce30ef..020678a504d2 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 +20250307,1559,1556,1614,1532,679083,1070315790,00,0.00,N,5,-55, +20250306,1614,1610,1638,1516,1387467,2213699470,00,0.00,N,3,0, 20250305,1614,1619,1678,1586,967574,1581625798,00,0.00,N,5,-5, 20250304,1619,1619,1640,1563,1110401,1793431236,00,0.00,N,3,0, 20250228,1619,1625,1637,1580,157810,254707769,00,0.00,N,5,-6, diff --git a/072870/day/candle-day-250.csv b/072870/day/candle-day-250.csv index 7b5d7ee0385d..8786aaca0430 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 +20250307,10440,10420,10470,10410,16106,168057510,00,0.00,N,5,-10, +20250306,10450,10560,10560,10440,17182,179976075,00,0.00,N,5,-80, 20250305,10530,10500,10640,10440,16105,169190405,00,0.00,N,2,40, 20250304,10490,10560,10560,10470,15302,160767120,00,0.00,N,5,-50, 20250228,10540,10700,10700,10540,19253,203531940,00,0.00,N,5,-140, diff --git a/072950/day/candle-day-250.csv b/072950/day/candle-day-250.csv index 5e97ab700b54..ddec26a72f62 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 +20250307,4365,4325,4425,4295,41546,182117415,00,0.00,N,3,0, +20250306,4365,4330,4390,4280,24355,105923090,00,0.00,N,2,30, 20250305,4335,4290,4365,4265,21678,93270145,00,0.00,N,3,0, 20250304,4335,4195,4340,4140,76990,329705976,00,0.00,N,2,140, 20250228,4195,4090,4225,3980,142223,591196790,00,0.00,N,2,100, diff --git a/072990/day/candle-day-250.csv b/072990/day/candle-day-250.csv index b465bfab12b2..1c9fc04685e6 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 +20250307,9380,9270,9440,9120,20945,195646630,00,0.00,N,2,130, +20250306,9250,9170,9340,9150,26698,247215150,00,0.00,N,2,80, 20250305,9170,9100,9200,9050,30889,282472790,00,0.00,N,2,70, 20250304,9100,9150,9250,9025,60788,554750880,00,0.00,N,5,-50, 20250228,9150,8980,9620,8960,214037,1983932920,00,0.00,N,2,150, diff --git a/073010/day/candle-day-250.csv b/073010/day/candle-day-250.csv index 4af862fc5f71..6e5212c9238b 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 +20250307,4140,4410,4420,4130,1176433,4963005833,00,0.00,N,5,-360, +20250306,4500,4680,4740,4500,211306,974406393,00,0.00,N,5,-170, 20250305,4670,4535,4715,4470,289650,1337965566,00,0.00,N,2,125, 20250304,4545,4405,4795,4380,543239,2484703401,00,0.00,N,2,125, 20250228,4420,4505,4600,4405,206461,920974325,00,0.00,N,5,-180, diff --git a/073110/day/candle-day-250.csv b/073110/day/candle-day-250.csv index d70509817abc..c0aa577aa0a4 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 +20250307,6260,6330,6370,6230,14192,89404480,00,0.00,N,5,-70, +20250306,6330,6430,6430,6330,4124,26347555,00,0.00,N,5,-100, 20250305,6430,6440,6550,6320,3826,24632205,00,0.00,N,5,-60, 20250304,6490,6370,6600,6320,13275,86146790,00,0.00,N,2,110, 20250228,6380,6550,6560,6310,18658,119845290,00,0.00,N,5,-180, diff --git a/073190/day/candle-day-250.csv b/073190/day/candle-day-250.csv index 6886527c2e3e..ad8d4eccd596 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 +20250307,3820,3745,3840,3645,158548,593579320,00,0.00,N,2,20, +20250306,3800,3690,3800,3635,238703,894074190,00,0.00,N,2,105, 20250305,3695,3645,3695,3610,31145,113821369,00,0.00,N,5,-15, 20250304,3710,3700,3725,3600,91923,335121889,00,0.00,N,2,10, 20250228,3700,3500,3730,3500,294459,1069592540,00,0.00,N,2,200, diff --git a/073240/day/candle-day-250.csv b/073240/day/candle-day-250.csv index 54385d5bc71f..9adff5396473 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 +20250307,4975,5040,5060,4965,247882,1239675361,00,0.00,N,5,-85, +20250306,5060,4950,5120,4940,508990,2573390528,00,0.00,N,2,110, 20250305,4950,4820,4970,4815,338066,1662633691,00,0.00,N,2,130, 20250304,4820,4900,4930,4755,273749,1325480500,00,0.00,N,5,-80, 20250228,4900,5010,5020,4890,616268,3040353670,00,0.00,N,5,-160, diff --git a/073490/day/candle-day-250.csv b/073490/day/candle-day-250.csv index 142b01f4bf5e..490c8ea9fa30 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 +20250307,20600,20950,20950,20300,23569,483404950,00,0.00,N,5,-400, +20250306,21000,21250,21600,20800,24191,510915425,00,0.00,N,2,50, 20250305,20950,20500,21000,20450,23899,494727450,00,0.00,N,2,300, 20250304,20650,21300,21300,20400,20772,430410150,00,0.00,N,5,-700, 20250228,21350,21050,22000,21000,45765,973135400,00,0.00,N,5,-800, diff --git a/073540/day/candle-day-250.csv b/073540/day/candle-day-250.csv index 39ce4e3e247f..dba71a421ecb 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 +20250307,1468,1470,1483,1457,5870,8631095,00,0.00,N,5,-1, +20250306,1469,1465,1479,1460,9998,14650432,00,0.00,N,2,4, 20250305,1465,1460,1472,1460,22878,33525226,00,0.00,N,2,5, 20250304,1460,1463,1470,1442,22002,32024368,00,0.00,N,2,9, 20250228,1451,1455,1522,1450,12753,18725090,00,0.00,N,5,-4, diff --git a/073560/day/candle-day-250.csv b/073560/day/candle-day-250.csv index e604d5bbf6c3..64d50a5d2fb0 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 +20250307,1298,1318,1318,1292,43930,57044211,00,0.00,N,5,-8, +20250306,1306,1310,1321,1306,35800,47003387,00,0.00,N,5,-4, 20250305,1310,1294,1313,1290,22920,29851238,00,0.00,N,2,4, 20250304,1306,1303,1308,1290,77931,101129984,00,0.00,N,5,-1, 20250228,1307,1323,1323,1299,96832,126314291,00,0.00,N,5,-23, diff --git a/073570/day/candle-day-250.csv b/073570/day/candle-day-250.csv index 868f3f812c90..b59cff4b1efa 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 +20250307,986,972,990,962,293655,286892673,00,0.00,N,5,-6, +20250306,992,1004,1012,961,454446,446780730,00,0.00,N,5,-12, 20250305,1004,978,1009,963,365495,358531639,00,0.00,N,2,28, 20250304,976,1027,1027,953,586167,570029622,00,0.00,N,5,-52, 20250228,1028,1030,1035,995,447886,453423901,00,0.00,N,5,-17, diff --git a/073640/day/candle-day-250.csv b/073640/day/candle-day-250.csv index f979dd5bf4d9..8fcdbf77148f 100644 --- a/073640/day/candle-day-250.csv +++ b/073640/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,654,654,654,654,0,0,00,0.00,Y,3,0, +20250307,654,654,654,654,0,0,00,0.00,Y,3,0, +20250306,654,654,654,654,0,0,00,0.00,Y,0,0, +20250305,654,654,654,654,0,0,00,0.00,Y,0,0, 20250304,654,654,654,654,0,0,00,0.00,Y,0,0, 20250228,654,654,654,654,0,0,00,0.00,N,0,0, 20250227,654,654,654,654,0,0,00,0.00,N,0,0, diff --git a/074430/day/candle-day-250.csv b/074430/day/candle-day-250.csv index 5088babbff15..0d8f5c99a24f 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 +20250307,945,951,965,941,53664,51269950,00,0.00,N,5,-5, +20250306,950,942,960,940,68214,64795944,00,0.00,N,2,8, 20250305,942,940,950,935,51091,48144701,00,0.00,N,2,2, 20250304,940,933,943,924,52714,49388797,00,0.00,N,2,7, 20250228,933,955,955,929,103987,97716360,00,0.00,N,5,-31, diff --git a/074600/day/candle-day-250.csv b/074600/day/candle-day-250.csv index 53a089926dc1..ed662a1d3de5 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 +20250307,17670,17360,17990,17340,311532,5495305940,00,0.00,N,2,90, +20250306,17580,18550,18550,17560,519435,9254055085,00,0.00,N,5,-770, 20250305,18350,18570,18690,18160,305932,5621174610,00,0.00,N,5,-30, 20250304,18380,18050,18460,17780,282217,5147395090,00,0.00,N,5,-30, 20250228,18410,19350,19610,18150,1288548,23972442240,00,0.00,N,5,-1740, diff --git a/074610/day/candle-day-250.csv b/074610/day/candle-day-250.csv index 2e8d7a7e1280..68cf3dcb74de 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 +20250307,721,748,757,714,1070760,777483664,00,0.00,N,5,-36, +20250306,757,673,824,663,3162096,2327209512,00,0.00,N,2,79, 20250305,678,657,722,640,3264877,2211838354,00,0.00,N,2,41, 20250304,637,795,795,628,6678243,4425961363,00,0.00,N,5,-259, 20250228,896,925,925,894,347981,313926274,00,0.00,N,5,-31, diff --git a/075130/day/candle-day-250.csv b/075130/day/candle-day-250.csv index 4c3e5d34f208..5b4342f0066e 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 +20250307,2445,2550,2565,2400,142026,351332136,00,0.00,N,5,-125, +20250306,2570,2595,2605,2525,50975,130138980,00,0.00,N,3,0, 20250305,2570,2480,2610,2450,94538,242366675,00,0.00,N,2,70, 20250304,2500,2550,2555,2500,47225,118968295,00,0.00,N,5,-50, 20250228,2550,2550,2585,2505,87899,224285390,00,0.00,N,5,-5, diff --git a/075180/day/candle-day-250.csv b/075180/day/candle-day-250.csv index be9639ee3ebe..32e988b628de 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 +20250307,3425,3430,3540,3425,13915,48156985,00,0.00,N,5,-50, +20250306,3475,3480,3510,3425,9834,33864855,00,0.00,N,5,-5, 20250305,3480,3460,3480,3435,3191,10993115,00,0.00,N,3,0, 20250304,3480,3480,3485,3410,11963,41128135,00,0.00,N,3,0, 20250228,3480,3430,3485,3410,8225,28273970,00,0.00,N,2,50, diff --git a/075580/day/candle-day-250.csv b/075580/day/candle-day-250.csv index 99ddc2395c4b..a4b7969a24c9 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 +20250307,8140,8290,8340,8040,658220,5348907095,00,0.00,N,5,-200, +20250306,8340,8460,8580,8330,382334,3225457415,00,0.00,N,5,-120, 20250305,8460,8430,8680,8240,828691,7045457470,00,0.00,N,5,-40, 20250304,8500,8430,8720,8300,782682,6660907260,00,0.00,N,2,70, 20250228,8430,8130,8430,8130,379850,3133272090,00,0.00,N,2,80, diff --git a/075970/day/candle-day-250.csv b/075970/day/candle-day-250.csv index 3712552be1f2..cb5a833fac3e 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 +20250307,2595,2620,2620,2575,86279,224004537,00,0.00,N,5,-25, +20250306,2620,2700,2700,2605,91093,240050915,00,0.00,N,5,-60, 20250305,2680,2605,2695,2605,147859,393228202,00,0.00,N,2,70, 20250304,2610,2650,2670,2600,198607,523243368,00,0.00,N,5,-20, 20250228,2630,2710,2725,2610,297689,791432945,00,0.00,N,5,-10, diff --git a/076080/day/candle-day-250.csv b/076080/day/candle-day-250.csv index 678f1c0a1c39..90b6924fc6c6 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 +20250307,1105,1095,1149,1095,37437,41477607,00,0.00,N,2,5, +20250306,1100,1170,1176,1100,42108,48090867,00,0.00,N,5,-59, 20250305,1159,1171,1179,1139,39420,45522392,00,0.00,N,5,-22, 20250304,1181,1236,1263,1181,37334,45097261,00,0.00,N,5,-65, 20250228,1246,1264,1278,1246,21063,26507670,00,0.00,N,5,-43, diff --git a/076340/day/candle-day-250.csv b/076340/day/candle-day-250.csv index 2a6f320e0d9d..5a006b461e48 100644 --- a/076340/day/candle-day-250.csv +++ b/076340/day/candle-day-250.csv @@ -1,6 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,5330,5330,5330,5330,0,0,00,0.00,Y,3,0, -20250304,5330,5330,5330,5330,0,0,00,0.00,Y,3,0, +20250307,5220,5230,5230,5220,2,10450,00,0.00,N,5,-110, +20250306,5330,5330,5330,5330,0,0,00,0.00,N,3,0, +20250305,5330,5330,5330,5330,0,0,00,0.00,N,3,0, +20250304,5330,5330,5330,5330,0,0,00,0.00,N,3,0, 20250228,5330,5330,5330,5330,0,0,00,0.00,N,3,0, 20250227,5330,5330,5330,5330,5,26650,00,0.00,N,2,10, 20250226,5320,5320,5320,5320,0,0,00,0.00,N,3,10, diff --git a/076610/day/candle-day-250.csv b/076610/day/candle-day-250.csv index 81d09214acda..edb78c48a532 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 +20250307,881,878,890,865,9057,7903195,00,0.00,N,2,3, +20250306,878,877,894,863,31900,28133316,00,0.00,N,2,6, 20250305,872,882,895,855,42353,37084631,00,0.00,N,5,-10, 20250304,882,857,890,855,55149,47736595,00,0.00,N,2,25, 20250228,857,860,880,841,101238,86525925,00,0.00,N,5,-12, diff --git a/077360/day/candle-day-250.csv b/077360/day/candle-day-250.csv index ef27e116bffb..c5472636b7a6 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 +20250307,4050,4060,4115,3960,249179,1007693711,00,0.00,N,5,-10, +20250306,4060,4165,4240,4010,145736,603061941,00,0.00,N,5,-110, 20250305,4170,4080,4170,4075,80746,332976662,00,0.00,N,2,120, 20250304,4050,4105,4130,4030,92295,374341442,00,0.00,N,5,-80, 20250228,4130,4580,4740,4125,1179805,5144718325,00,0.00,N,5,-180, diff --git a/077500/day/candle-day-250.csv b/077500/day/candle-day-250.csv index 08f7a4884415..b3cbfeee6647 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 +20250307,6090,6130,6270,5990,75875,461819125,00,0.00,N,5,-90, +20250306,6180,6330,6480,6000,88579,552691545,00,0.00,N,5,-130, 20250305,6310,6200,6450,6200,63412,399981930,00,0.00,N,2,90, 20250304,6220,6240,6350,6180,113253,707886385,00,0.00,N,5,-150, 20250228,6370,6580,6590,6250,274878,1754508680,00,0.00,N,5,-350, diff --git a/077970/day/candle-day-250.csv b/077970/day/candle-day-250.csv index acc77759f5f1..77253d018e2d 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 +20250307,26950,26800,27400,26100,770714,20717824350,00,0.00,N,2,850, +20250306,26100,26400,26950,25750,691033,18183482625,00,0.00,N,3,0, 20250305,26100,26150,26400,25150,469135,12129293025,00,0.00,N,2,300, 20250304,25800,24400,26200,24350,1013430,25999269325,00,0.00,N,2,1650, 20250228,24150,24700,25400,23900,768467,18765530150,00,0.00,N,5,-1000, diff --git a/078000/day/candle-day-250.csv b/078000/day/candle-day-250.csv index 8732188482e4..ab1c95e76598 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 +20250307,9000,9100,9100,9000,1959,17664855,00,0.00,N,5,-100, +20250306,9100,9100,9160,8990,2382,21539245,00,0.00,N,2,70, 20250305,9030,9270,9270,9010,2679,24188700,00,0.00,N,5,-130, 20250304,9160,9120,9260,9030,1043,9541950,00,0.00,N,2,50, 20250228,9110,9090,9110,8980,3154,28439800,00,0.00,N,2,20, diff --git a/078020/day/candle-day-250.csv b/078020/day/candle-day-250.csv index dcc3652f634c..dfe9c5a6dc9e 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 +20250307,3995,4025,4025,3985,10095,40356998,00,0.00,N,5,-30, +20250306,4025,4020,4050,4010,12848,51757907,00,0.00,N,2,15, 20250305,4010,4020,4020,3985,8074,32305280,00,0.00,N,2,5, 20250304,4005,4000,4030,3980,8394,33637115,00,0.00,N,2,25, 20250228,3980,4025,4025,3975,18367,73345365,00,0.00,N,5,-45, diff --git a/078070/day/candle-day-250.csv b/078070/day/candle-day-250.csv index cce8cee42c76..6cb4f383d4da 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 +20250307,9950,9900,10020,9900,2258,22524215,00,0.00,N,3,0, +20250306,9950,10140,10230,9850,12366,123959645,00,0.00,N,5,-300, 20250305,10250,9950,10450,9920,9143,92094090,00,0.00,N,2,270, 20250304,9980,9940,10000,9700,3841,37792675,00,0.00,N,2,40, 20250228,9940,10270,10290,9700,12774,126460620,00,0.00,N,5,-370, diff --git a/078130/day/candle-day-250.csv b/078130/day/candle-day-250.csv index ae8625158bc9..cc7ef437f235 100644 --- a/078130/day/candle-day-250.csv +++ b/078130/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,800,800,800,800,0,0,00,0.00,Y,3,0, +20250307,800,800,800,800,0,0,00,0.00,Y,3,0, +20250306,800,800,800,800,0,0,00,0.00,Y,0,0, +20250305,800,800,800,800,0,0,00,0.00,Y,0,0, 20250304,800,800,800,800,0,0,00,0.00,Y,0,0, 20250228,800,800,800,800,0,0,00,0.00,N,0,0, 20250227,800,800,800,800,0,0,00,0.00,N,0,0, diff --git a/078140/day/candle-day-250.csv b/078140/day/candle-day-250.csv index 450d3d31fa1c..e8632b345d3d 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 +20250307,12970,13200,13210,12920,47499,619462235,00,0.00,N,5,-320, +20250306,13290,13440,13550,13165,51579,686576785,00,0.00,N,5,-270, 20250305,13560,12780,13720,12780,89340,1196947130,00,0.00,N,2,780, 20250304,12780,12670,13230,12480,71724,921446400,00,0.00,N,2,130, 20250228,12650,13170,13200,12610,56170,721478310,00,0.00,N,5,-550, diff --git a/078150/day/candle-day-250.csv b/078150/day/candle-day-250.csv index e2fcdadc5d27..48b824b5c6f4 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 +20250307,2405,2425,2540,2395,1227663,3010241932,00,0.00,N,5,-50, +20250306,2455,2560,2565,2435,1924977,4781339151,00,0.00,N,5,-35, 20250305,2490,2475,2495,2435,1248031,3100270633,00,0.00,N,2,25, 20250304,2465,2420,2480,2355,1135179,2750793775,00,0.00,N,3,0, 20250228,2465,2505,2525,2450,1379422,3416898755,00,0.00,N,5,-75, diff --git a/078160/day/candle-day-250.csv b/078160/day/candle-day-250.csv index 89c08f8884f5..3a27c06b3d27 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 +20250307,8360,8530,8600,8210,87736,734341595,00,0.00,N,5,-270, +20250306,8630,8900,8900,8530,85682,741229070,00,0.00,N,5,-160, 20250305,8790,8680,8930,8680,51015,450400785,00,0.00,N,2,60, 20250304,8730,8700,8860,8570,43242,376387665,00,0.00,N,2,30, 20250228,8700,8720,8850,8600,57647,501610780,00,0.00,N,5,-160, diff --git a/078340/day/candle-day-250.csv b/078340/day/candle-day-250.csv index e5668426b56c..9ebc7c14f4c9 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 +20250307,43400,44050,44450,43300,20336,891231475,00,0.00,N,5,-1000, +20250306,44400,44600,44900,44000,29928,1324746250,00,0.00,N,2,300, 20250305,44100,45950,46450,43800,66953,2969262350,00,0.00,N,5,-1600, 20250304,45700,44350,45800,44350,32642,1479357450,00,0.00,N,2,800, 20250228,44900,46100,46400,44850,51139,2316930600,00,0.00,N,5,-1600, diff --git a/078350/day/candle-day-250.csv b/078350/day/candle-day-250.csv index d6f624d92f57..2f46c906a9a6 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 +20250307,10070,10010,10230,9900,44431,447164165,00,0.00,N,3,0, +20250306,10070,10610,10740,10010,99665,1013342510,00,0.00,N,5,-500, 20250305,10570,10080,10670,10080,93526,974643530,00,0.00,N,2,510, 20250304,10060,9970,10180,9770,75842,758333800,00,0.00,N,2,20, 20250228,10040,10150,10260,10040,92419,935439570,00,0.00,N,5,-420, diff --git a/078520/day/candle-day-250.csv b/078520/day/candle-day-250.csv index e32f8ab5d836..ab29a3d363b1 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 +20250307,7230,7310,7350,7170,82808,599800985,00,0.00,N,5,-80, +20250306,7310,7300,7450,7220,132890,978042765,00,0.00,N,2,70, 20250305,7240,7230,7330,7150,96372,697702795,00,0.00,N,3,0, 20250304,7240,7200,7390,7070,163456,1182047075,00,0.00,N,2,90, 20250228,7150,7270,7470,7050,177288,1280422530,00,0.00,N,5,-250, diff --git a/078590/day/candle-day-250.csv b/078590/day/candle-day-250.csv index 431db403222e..9154e2fcdccf 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 +20250307,623,637,649,615,211870,132170514,00,0.00,N,5,-14, +20250306,637,641,660,630,187167,119067301,00,0.00,N,2,1, 20250305,636,648,672,636,355336,231476182,00,0.00,N,5,-12, 20250304,648,694,694,646,345649,227769145,00,0.00,N,5,-46, 20250228,694,672,700,665,548500,373809372,00,0.00,N,5,-11, diff --git a/078600/day/candle-day-250.csv b/078600/day/candle-day-250.csv index b48dece3ff0b..bbd32e167e07 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 +20250307,100800,98000,102400,97500,123708,12491177650,00,0.00,N,2,1000, +20250306,99800,103500,106800,99000,197594,19957229500,00,0.00,N,5,-2400, 20250305,102200,102000,103600,100400,181610,18463896250,00,0.00,N,2,200, 20250304,102000,103900,107400,100500,209656,21683469950,00,0.00,N,5,-2100, 20250228,104100,110300,110800,103700,323034,34521358700,00,0.00,N,5,-8800, diff --git a/078860/day/candle-day-250.csv b/078860/day/candle-day-250.csv index 3eab512bad62..66fbe6899e68 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 +20250307,1778,1719,1780,1640,291954,499784032,00,0.00,N,2,80, +20250306,1698,1781,1781,1679,223298,381533303,00,0.00,N,5,-52, 20250305,1750,1764,1800,1642,478555,813413584,00,0.00,N,5,-14, 20250304,1764,1701,1899,1660,604803,1063889883,00,0.00,N,2,63, 20250228,1701,1756,1822,1581,875246,1490336137,00,0.00,N,5,-49, diff --git a/078890/day/candle-day-250.csv b/078890/day/candle-day-250.csv index 7582a9cb1f72..b496ffeb485c 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 +20250307,3200,3275,3290,3200,17751,57496778,00,0.00,N,5,-95, +20250306,3295,3240,3295,3230,32522,106301565,00,0.00,N,2,55, 20250305,3240,3180,3265,3180,19954,64400461,00,0.00,N,2,65, 20250304,3175,3155,3235,3075,26828,84321550,00,0.00,N,5,-25, 20250228,3200,3295,3305,3200,46624,150520970,00,0.00,N,5,-135, diff --git a/078930/day/candle-day-250.csv b/078930/day/candle-day-250.csv index 8d6d1d24adeb..d218e404f630 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 +20250307,36600,36100,37100,36050,370071,13569750625,00,0.00,N,2,400, +20250306,36200,36000,36400,35800,359518,12971339300,00,0.00,N,2,450, 20250305,35750,36000,36350,35650,465108,16693700325,00,0.00,N,2,50, 20250304,35700,36450,37100,35650,699323,25295652850,00,0.00,N,5,-350, 20250228,36050,38000,38150,36050,4692396,170570954250,00,0.00,N,5,-2450, diff --git a/079000/day/candle-day-250.csv b/079000/day/candle-day-250.csv index fc0eb68eefe1..2780f04604a2 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 +20250307,5230,5360,5360,5230,6190,32738160,00,0.00,N,5,-120, +20250306,5350,5260,5370,5250,10969,58226520,00,0.00,N,2,40, 20250305,5310,5210,5330,5210,7148,37810030,00,0.00,N,2,100, 20250304,5210,5260,5310,5200,3219,16878870,00,0.00,N,5,-70, 20250228,5280,5160,5280,5160,7702,40251080,00,0.00,N,2,120, diff --git a/079160/day/candle-day-250.csv b/079160/day/candle-day-250.csv index 4ed25c345f30..ad953cf5a56a 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 +20250307,5130,5080,5160,5075,116841,598750185,00,0.00,N,2,30, +20250306,5100,5090,5200,5080,139681,715418040,00,0.00,N,2,10, 20250305,5090,5010,5120,5010,259602,1317394790,00,0.00,N,2,40, 20250304,5050,5100,5100,5030,167830,847465835,00,0.00,N,3,0, 20250228,5050,5170,5180,5050,251591,1283965410,00,0.00,N,5,-130, diff --git a/079170/day/candle-day-250.csv b/079170/day/candle-day-250.csv index 5740484a5694..b91893bb54fd 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 +20250307,6770,6700,6790,6680,10763,72486825,00,0.00,N,2,70, +20250306,6700,6750,6780,6700,3659,24690170,00,0.00,N,5,-50, 20250305,6750,6770,6770,6650,9181,61545320,00,0.00,N,5,-20, 20250304,6770,6710,6780,6650,4746,32000455,00,0.00,N,5,-10, 20250228,6780,6800,6800,6670,6215,41664300,00,0.00,N,5,-30, diff --git a/079190/day/candle-day-250.csv b/079190/day/candle-day-250.csv index 4260b58a334a..ab2215bdf257 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 +20250307,467,461,472,451,39482,18212965,00,0.00,N,2,6, +20250306,461,468,472,460,33263,15412539,00,0.00,N,5,-7, 20250305,468,466,470,461,54067,25134797,00,0.00,N,2,2, 20250304,466,480,485,466,82663,38944118,00,0.00,N,5,-10, 20250228,476,492,492,473,71021,33939371,00,0.00,N,5,-18, diff --git a/079370/day/candle-day-250.csv b/079370/day/candle-day-250.csv index 0f03b2cd6202..85f51d7380aa 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 +20250307,14470,14450,15020,14270,210067,3074214680,00,0.00,N,5,-100, +20250306,14570,15190,15190,14520,287012,4255595285,00,0.00,N,5,-420, 20250305,14990,14430,15110,14430,256863,3819020790,00,0.00,N,2,580, 20250304,14410,14440,14590,14010,230715,3292213805,00,0.00,N,5,-240, 20250228,14650,14130,14880,14000,379825,5495101150,00,0.00,N,3,0, diff --git a/079430/day/candle-day-250.csv b/079430/day/candle-day-250.csv index 214f4225beec..48c133d203f4 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 +20250307,7490,7560,7560,7400,22649,169006880,00,0.00,N,2,10, +20250306,7480,7700,7700,7450,9600,72263115,00,0.00,N,5,-20, 20250305,7500,7410,7510,7370,12107,90264395,00,0.00,N,2,110, 20250304,7390,7500,7500,7380,24133,179601930,00,0.00,N,5,-20, 20250228,7410,7670,7680,7410,27494,206818590,00,0.00,N,5,-260, diff --git a/079550/day/candle-day-250.csv b/079550/day/candle-day-250.csv index d85fc5cb8122..80257f5e37ff 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 +20250307,319000,320500,323000,309250,353894,112125867000,00,0.00,N,5,-1500, +20250306,320500,308000,324500,301000,458236,145380179250,00,0.00,N,2,17500, 20250305,303000,292500,307000,284000,406511,122230222000,00,0.00,N,2,12500, 20250304,290500,280000,293500,274500,535975,153610458500,00,0.00,N,2,20000, 20250228,270500,287500,292000,270500,376336,104243392500,00,0.00,N,5,-18500, diff --git a/079650/day/candle-day-250.csv b/079650/day/candle-day-250.csv index e39083afff1b..da4c886a51a1 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 +20250307,1230,1242,1242,1211,1875,2307568,00,0.00,N,5,-12, +20250306,1242,1215,1255,1215,7747,9481397,00,0.00,N,2,27, 20250305,1215,1210,1225,1200,1697,2053071,00,0.00,N,5,-1, 20250304,1216,1225,1231,1210,8048,9832174,00,0.00,N,5,-9, 20250228,1225,1249,1250,1200,9465,11497455,00,0.00,N,5,-25, diff --git a/079810/day/candle-day-250.csv b/079810/day/candle-day-250.csv index 02cb622d82f6..45b327b6d463 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 +20250307,5960,5940,6140,5865,78995,474990715,00,0.00,N,2,20, +20250306,5940,6250,6370,5940,166243,1008920775,00,0.00,N,5,-280, 20250305,6220,6000,6330,6000,58851,363530490,00,0.00,N,2,140, 20250304,6080,6070,6250,6000,127851,775874230,00,0.00,N,5,-260, 20250228,6340,6580,6580,6310,143330,917821270,00,0.00,N,5,-340, diff --git a/079900/day/candle-day-250.csv b/079900/day/candle-day-250.csv index 2b8339524b61..7cf5fdec6956 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 +20250307,61300,58700,61500,57100,1075567,64609932450,00,0.00,N,2,2200, +20250306,59100,58900,59200,56700,602957,35015397450,00,0.00,N,2,400, 20250305,58700,54900,60200,54700,2723853,158754727050,00,0.00,N,2,7000, 20250304,51700,49300,52500,47100,765380,38371352375,00,0.00,N,5,-3400, 20250228,55100,57500,60800,54500,1021030,59114036300,00,0.00,N,5,-2000, diff --git a/079940/day/candle-day-250.csv b/079940/day/candle-day-250.csv index 95e44ce8db23..82623e655880 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 +20250307,15020,15270,15290,14880,24106,362981580,00,0.00,N,5,-270, +20250306,15290,15440,15530,15230,14442,222492750,00,0.00,N,5,-130, 20250305,15420,15190,15420,15190,12773,195447370,00,0.00,N,2,360, 20250304,15060,15100,15240,14900,22439,337539655,00,0.00,N,5,-40, 20250228,15100,15270,15390,15100,35128,533993490,00,0.00,N,5,-500, diff --git a/079950/day/candle-day-250.csv b/079950/day/candle-day-250.csv index 1a10812ba4c3..203f04fd349a 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 +20250307,676,676,696,665,23009,15438592,00,0.00,N,3,0, +20250306,676,683,700,670,16337,11132311,00,0.00,N,5,-7, 20250305,683,674,687,674,11706,7975555,00,0.00,N,2,9, 20250304,674,687,687,660,18484,12550412,00,0.00,N,5,-13, 20250228,687,681,710,681,27407,18997833,00,0.00,N,2,6, diff --git a/079960/day/candle-day-250.csv b/079960/day/candle-day-250.csv index 6d08bc6deb58..100911004b15 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 +20250307,19440,19500,19770,19420,12318,240395250,00,0.00,N,5,-200, +20250306,19640,19840,19840,19560,7773,152785135,00,0.00,N,5,-200, 20250305,19840,19440,19840,19300,18246,357553495,00,0.00,N,2,390, 20250304,19450,19210,19500,18920,19492,372147730,00,0.00,N,2,180, 20250228,19270,19500,19500,19100,37834,729230380,00,0.00,N,5,-400, diff --git a/079970/day/candle-day-250.csv b/079970/day/candle-day-250.csv index dc61a2de1266..6e4829dae909 100644 --- a/079970/day/candle-day-250.csv +++ b/079970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250307,723,849,990,693,6740240,5893287796,00,0.00,N,5,-57, +20250306,780,601,780,600,3219176,2382107787,00,0.00,N,1,180, 20250305,600,587,627,576,346748,210662000,00,0.00,N,2,12, 20250304,588,607,623,568,413586,242203218,00,0.00,N,5,-10, 20250228,598,554,698,550,2774753,1763329506,00,0.00,N,2,35, diff --git a/079980/day/candle-day-250.csv b/079980/day/candle-day-250.csv index 522555274ea1..201fea7fd488 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 +20250307,2580,2575,2595,2500,34951,89271300,00,0.00,N,2,10, +20250306,2570,2595,2595,2545,34915,89591375,00,0.00,N,3,0, 20250305,2570,2610,2610,2525,26735,68410880,00,0.00,N,2,10, 20250304,2560,2640,2680,2555,50939,130983410,00,0.00,N,5,-80, 20250228,2640,2700,2700,2610,70654,187165520,00,0.00,N,5,-55, diff --git a/080010/day/candle-day-250.csv b/080010/day/candle-day-250.csv index 5f1820c5405f..01c1dd7b369f 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 +20250307,5400,5340,5400,5280,14898,79480360,00,0.00,N,2,40, +20250306,5360,5460,5460,5360,6248,33644600,00,0.00,N,5,-90, 20250305,5450,5390,5490,5340,8859,47887235,00,0.00,N,2,60, 20250304,5390,5470,5500,5310,23126,124508280,00,0.00,N,5,-80, 20250228,5470,5390,5560,5360,67342,369125980,00,0.00,N,2,60, diff --git a/080160/day/candle-day-250.csv b/080160/day/candle-day-250.csv index 3e17726e96ef..9ea548d5a389 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 +20250307,9950,9680,10060,9630,60278,598064455,00,0.00,N,2,240, +20250306,9710,9840,9900,9710,45454,444608420,00,0.00,N,5,-80, 20250305,9790,9670,9830,9650,27844,270809640,00,0.00,N,2,110, 20250304,9680,9910,9910,9590,63109,612489910,00,0.00,N,5,-230, 20250228,9910,10010,10210,9900,54445,543781360,00,0.00,N,5,-260, diff --git a/080220/day/candle-day-250.csv b/080220/day/candle-day-250.csv index 05187544c29f..5c16a27ea1da 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 +20250307,15120,14200,15610,14100,5778642,87315324660,00,0.00,N,2,820, +20250306,14300,15290,15480,14300,1271481,18625694490,00,0.00,N,5,-860, 20250305,15160,15390,16000,14980,1290714,19763228960,00,0.00,N,5,-90, 20250304,15250,15100,15850,14790,1044787,15981405635,00,0.00,N,5,-410, 20250228,15660,15870,16150,15640,1355233,21483216560,00,0.00,N,5,-1020, diff --git a/080420/day/candle-day-250.csv b/080420/day/candle-day-250.csv index 047f8cf31df9..0f50e3e6b4ec 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 +20250307,2355,2345,2360,2320,29453,68824770,00,0.00,N,3,0, +20250306,2355,2390,2390,2310,9375,21900295,00,0.00,N,5,-10, 20250305,2365,2340,2365,2295,34228,79705395,00,0.00,N,2,40, 20250304,2325,2300,2325,2270,35841,82149410,00,0.00,N,2,30, 20250228,2295,2300,2315,2260,17383,39618515,00,0.00,N,5,-30, diff --git a/080470/day/candle-day-250.csv b/080470/day/candle-day-250.csv index 3c41fefb7f38..51428ddfa2ba 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 +20250307,3530,3570,3570,3500,6508,23063445,00,0.00,N,5,-40, +20250306,3570,3620,3620,3560,5551,19880495,00,0.00,N,5,-50, 20250305,3620,3550,3620,3550,5399,19472135,00,0.00,N,2,70, 20250304,3550,3575,3600,3550,13868,49626130,00,0.00,N,5,-25, 20250228,3575,3570,3765,3570,20317,73755705,00,0.00,N,5,-35, diff --git a/080520/day/candle-day-250.csv b/080520/day/candle-day-250.csv index d2784f3fe55b..44c65158b319 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 +20250307,3015,3005,3035,2990,8077,24318260,00,0.00,N,2,10, +20250306,3005,3050,3080,3000,10800,32886680,00,0.00,N,5,-45, 20250305,3050,3030,3050,2995,18348,55322740,00,0.00,N,3,0, 20250304,3050,3060,3060,3005,16953,51641670,00,0.00,N,5,-15, 20250228,3065,3090,3115,3055,25789,79606580,00,0.00,N,5,-35, diff --git a/080530/day/candle-day-250.csv b/080530/day/candle-day-250.csv index 9c72619ffe73..cdfac27b072e 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 +20250307,1181,1187,1244,1160,11029,13164212,00,0.00,N,5,-19, +20250306,1200,1182,1240,1120,29006,34471073,00,0.00,N,2,4, 20250305,1196,1207,1223,1182,24596,29313096,00,0.00,N,5,-11, 20250304,1207,1212,1249,1175,23770,28809336,00,0.00,N,5,-4, 20250228,1211,1245,1255,1200,15612,19116040,00,0.00,N,5,-45, diff --git a/080580/day/candle-day-250.csv b/080580/day/candle-day-250.csv index 907c1085c999..77c517085a25 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 +20250307,5750,5620,5900,5560,112888,649572805,00,0.00,N,2,90, +20250306,5660,5610,5720,5500,88966,496678345,00,0.00,N,2,50, 20250305,5610,5520,6000,5520,90942,513150700,00,0.00,N,2,130, 20250304,5480,5400,5580,5370,68973,377129005,00,0.00,N,5,-160, 20250228,5640,5750,5840,5540,238293,1343520090,00,0.00,N,5,-280, diff --git a/080720/day/candle-day-250.csv b/080720/day/candle-day-250.csv index 48235a038f1a..2ddce228ffa0 100644 --- a/080720/day/candle-day-250.csv +++ b/080720/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, +20250307,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, +20250306,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250305,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, 20250304,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, 20250228,2725,2725,2725,2725,0,0,00,0.00,N,0,0, 20250227,2725,2725,2725,2725,0,0,00,0.00,N,0,0, diff --git a/081000/day/candle-day-250.csv b/081000/day/candle-day-250.csv index 31eb8194cdc8..3e1be213b998 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 +20250307,11720,12110,12110,11700,15681,186004100,00,0.00,N,5,-90, +20250306,11810,11910,12100,11810,14378,171346920,00,0.00,N,5,-100, 20250305,11910,11650,11950,11650,7739,91363815,00,0.00,N,2,260, 20250304,11650,11880,12050,11570,8549,100032610,00,0.00,N,5,-230, 20250228,11880,12410,12420,11870,22684,273442520,00,0.00,N,5,-570, diff --git a/081150/day/candle-day-250.csv b/081150/day/candle-day-250.csv index a8b4dcd89d3f..fab6f499a51a 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 +20250307,3210,3170,3250,3165,646154,2072417904,00,0.00,N,3,0, +20250306,3210,3215,3225,3175,436431,1394227180,00,0.00,N,3,0, 20250305,3210,3160,3225,3140,1012886,3226188388,00,0.00,N,2,75, 20250304,3135,3210,3215,3105,719557,2270600147,00,0.00,N,5,-5, 20250228,3140,3165,3250,3105,2079979,6597456945,00,0.00,N,2,50, diff --git a/081580/day/candle-day-250.csv b/081580/day/candle-day-250.csv index f76899c4f5b8..81f4732f3d40 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 +20250307,2710,2680,2720,2665,13196,35428595,00,0.00,N,2,10, +20250306,2700,2695,2720,2655,12807,34439450,00,0.00,N,3,0, 20250305,2700,2695,2755,2675,15485,41826320,00,0.00,N,3,0, 20250304,2700,2700,2755,2650,22202,60147390,00,0.00,N,5,-5, 20250228,2705,2830,2830,2605,67435,183680020,00,0.00,N,5,-160, diff --git a/081660/day/candle-day-250.csv b/081660/day/candle-day-250.csv index 7ad2404dfb92..4b1ea41bf318 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 +20250307,37450,37900,37900,37250,104733,3928924500,00,0.00,N,5,-400, +20250306,37850,37300,37850,37300,58256,2194600825,00,0.00,N,2,400, 20250305,37450,37100,37650,37100,65697,2459589650,00,0.00,N,2,50, 20250304,37400,36700,37400,36600,77195,2858661150,00,0.00,N,5,-50, 20250228,37450,37750,37900,37050,159929,5969728300,00,0.00,N,5,-750, diff --git a/082210/day/candle-day-250.csv b/082210/day/candle-day-250.csv index 564fb4a12512..e1cb9aa834af 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 +20250307,1594,1629,1629,1571,37487,59477240,00,0.00,N,5,-36, +20250306,1630,1690,1690,1570,73737,119694600,00,0.00,N,2,49, 20250305,1581,1576,1592,1535,38255,59782189,00,0.00,N,2,5, 20250304,1576,1574,1599,1527,36232,56650639,00,0.00,N,2,2, 20250228,1574,1650,1650,1550,135031,213330945,00,0.00,N,5,-76, diff --git a/082270/day/candle-day-250.csv b/082270/day/candle-day-250.csv index 7a6a32569bd6..3e2d6daf5ea5 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 +20250307,40200,38850,41450,38200,901678,36353330700,00,0.00,N,2,1350, +20250306,38850,38600,40700,38350,876078,34793998875,00,0.00,N,2,1000, 20250305,37850,38200,41700,37050,906619,35552558925,00,0.00,N,2,300, 20250304,37550,36600,38250,36450,531303,19840156775,00,0.00,N,2,100, 20250228,37450,36150,37450,36000,477515,17612453900,00,0.00,N,2,900, diff --git a/082640/day/candle-day-250.csv b/082640/day/candle-day-250.csv index b428eb8b641c..f5a09059dcb6 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 +20250307,5030,5110,5230,5010,205915,1046602715,00,0.00,N,5,-110, +20250306,5140,5120,5150,5060,184580,943112110,00,0.00,N,2,90, 20250305,5050,4930,5120,4930,308704,1561199554,00,0.00,N,2,115, 20250304,4935,4980,5020,4860,322467,1592660362,00,0.00,N,5,-45, 20250228,4980,5250,5360,4920,1184437,6023095310,00,0.00,N,5,-280, diff --git a/082660/day/candle-day-250.csv b/082660/day/candle-day-250.csv index 677b6f47c537..d69badd9cc0b 100644 --- a/082660/day/candle-day-250.csv +++ b/082660/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,480,480,480,480,0,0,00,0.00,Y,3,0, +20250307,480,480,480,480,0,0,00,0.00,Y,3,0, +20250306,480,480,480,480,0,0,00,0.00,Y,0,0, +20250305,480,480,480,480,0,0,00,0.00,Y,0,0, 20250304,480,480,480,480,0,0,00,0.00,Y,0,0, 20250228,480,480,480,480,0,0,00,0.00,N,0,0, 20250227,480,480,480,480,0,0,00,0.00,N,0,0, diff --git a/082740/day/candle-day-250.csv b/082740/day/candle-day-250.csv index 92c142226380..f250933f36bd 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 +20250307,24450,23700,24700,23400,2391934,57735259000,00,0.00,N,2,450, +20250306,24000,24450,24900,23800,2875339,69921617800,00,0.00,N,2,600, 20250305,23400,23650,23850,22850,1635388,38154874875,00,0.00,N,5,-250, 20250304,23650,22600,24450,22550,2540795,60229390025,00,0.00,N,2,1000, 20250228,22650,22600,23200,22250,1155280,26181739650,00,0.00,N,5,-300, diff --git a/082800/day/candle-day-250.csv b/082800/day/candle-day-250.csv index d40ec47bf559..e02a881a161b 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 +20250307,7040,7100,7260,6930,388588,2740726220,00,0.00,N,5,-150, +20250306,7190,7500,7500,7120,761764,5528102040,00,0.00,N,5,-500, 20250305,7690,8480,8670,7650,3838203,30879968585,00,0.00,N,2,220, 20250304,7470,6980,8230,6780,2362327,18245510045,00,0.00,N,2,490, 20250228,6980,7000,7300,6910,451165,3181542660,00,0.00,N,5,-70, diff --git a/082850/day/candle-day-250.csv b/082850/day/candle-day-250.csv index 571de091402a..6a82cd70c005 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 +20250307,2415,2500,2500,2415,579959,1422236474,00,0.00,N,5,-95, +20250306,2510,2580,2600,2490,515719,1297807987,00,0.00,N,5,-50, 20250305,2560,2515,2590,2510,335431,851866109,00,0.00,N,2,45, 20250304,2515,2535,2570,2460,572660,1434255385,00,0.00,N,5,-60, 20250228,2575,2675,2680,2575,996436,2604177290,00,0.00,N,5,-120, diff --git a/082920/day/candle-day-250.csv b/082920/day/candle-day-250.csv index d19fdaf745fa..aa5e840a1b14 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 +20250307,26150,26500,27100,26050,54696,1446360200,00,0.00,N,5,-450, +20250306,26600,26900,27750,26600,85346,2309249050,00,0.00,N,5,-350, 20250305,26950,25600,27200,25450,190100,5051976375,00,0.00,N,2,1250, 20250304,25700,23950,25800,23950,133636,3367328500,00,0.00,N,2,1750, 20250228,23950,24300,25050,23950,103033,2520188350,00,0.00,N,5,-1050, diff --git a/083310/day/candle-day-250.csv b/083310/day/candle-day-250.csv index a45aba7339be..e5e2fdf454aa 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 +20250307,9470,9150,9600,9140,37874,358777235,00,0.00,N,2,220, +20250306,9250,9650,9730,9250,76096,715375235,00,0.00,N,5,-400, 20250305,9650,9390,9660,9390,47336,451748855,00,0.00,N,2,260, 20250304,9390,9920,9920,9380,97660,924377980,00,0.00,N,5,-530, 20250228,9920,9910,10130,9860,117117,1164686860,00,0.00,N,5,-290, diff --git a/083420/day/candle-day-250.csv b/083420/day/candle-day-250.csv index 53ee34f70ae2..bd6e3c0ee77b 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 +20250307,6480,6350,6650,6340,232701,1519547025,00,0.00,N,2,40, +20250306,6440,6570,6680,6390,206620,1340949160,00,0.00,N,5,-110, 20250305,6550,6530,6685,6480,179388,1174631010,00,0.00,N,5,-130, 20250304,6680,6460,6690,6460,100124,660678120,02,0.00,N,5,-90, 20250228,6770,6860,6910,6610,153598,1036605950,00,0.00,N,5,-150, diff --git a/083450/day/candle-day-250.csv b/083450/day/candle-day-250.csv index 82a7e1d9db52..08f76bf85e7a 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 +20250307,19900,19500,20350,19450,260609,5220463080,00,0.00,N,2,100, +20250306,19800,20450,20600,19790,307079,6154239875,00,0.00,N,5,-650, 20250305,20450,20450,20900,20000,338873,6888257475,00,0.00,N,3,0, 20250304,20450,19700,20750,19480,431640,8758134375,00,0.00,N,2,250, 20250228,20200,20250,20550,19970,594772,11990302570,00,0.00,N,5,-1050, diff --git a/083470/day/candle-day-250.csv b/083470/day/candle-day-250.csv index 66039a4bdbed..6ec3d153719b 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 +20250307,1238,1225,1238,1205,24999,30407938,00,0.00,N,5,-1, +20250306,1239,1225,1240,1207,26168,31941651,00,0.00,N,5,-1, 20250305,1240,1220,1240,1220,13315,16440379,00,0.00,N,2,4, 20250304,1236,1226,1240,1193,43736,53013944,00,0.00,N,5,-4, 20250228,1240,1235,1240,1201,31586,38864033,00,0.00,N,5,-8, diff --git a/083500/day/candle-day-250.csv b/083500/day/candle-day-250.csv index 7ac41a370157..ef08c46c3b65 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 +20250307,9560,9590,10190,9500,78235,766002200,00,0.00,N,5,-110, +20250306,9670,10220,10240,9620,66282,646456925,00,0.00,N,5,-350, 20250305,10020,10040,10170,9950,34523,345799150,00,0.00,N,2,50, 20250304,9970,9830,10020,9695,42273,416825180,00,0.00,N,5,-150, 20250228,10120,10420,10420,10030,102290,1035891610,00,0.00,N,5,-380, diff --git a/083550/day/candle-day-250.csv b/083550/day/candle-day-250.csv index 91da336210a8..9d0dc04da814 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 +20250307,3005,3095,3095,3005,33566,102110405,00,0.00,N,5,-85, +20250306,3090,3100,3150,3050,20994,64733550,00,0.00,N,5,-10, 20250305,3100,3105,3145,3100,25833,80593702,00,0.00,N,5,-5, 20250304,3105,3190,3190,3100,19844,61912745,00,0.00,N,5,-85, 20250228,3190,3175,3250,3160,17569,56086175,00,0.00,N,5,-50, diff --git a/083640/day/candle-day-250.csv b/083640/day/candle-day-250.csv index fcdf51f6ec6d..98667f1fd027 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 +20250307,287,292,295,287,165346,47964880,00,0.00,N,5,-7, +20250306,294,298,300,291,63239,18594479,00,0.00,N,5,-2, 20250305,296,307,317,294,259312,77675251,00,0.00,N,5,-8, 20250304,304,310,314,301,62729,19202852,00,0.00,N,5,-5, 20250228,309,309,315,302,118686,36434354,00,0.00,N,3,0, diff --git a/083650/day/candle-day-250.csv b/083650/day/candle-day-250.csv index 6b1435ad90d2..3ec74f8a6837 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 +20250307,21200,21450,21650,20600,994033,21109394500,00,0.00,N,5,-450, +20250306,21650,22150,22550,21300,963921,21053161075,00,0.00,N,5,-450, 20250305,22100,21300,22700,20550,2517523,54356980000,00,0.00,N,2,1800, 20250304,20300,19400,20650,19200,694597,14011844070,00,0.00,N,2,400, 20250228,19900,20000,20650,19710,747800,14929464370,00,0.00,N,5,-500, diff --git a/083660/day/candle-day-250.csv b/083660/day/candle-day-250.csv index 47cafa680f75..b54aa2e3602f 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 +20250307,672,676,684,661,79263,53225372,00,0.00,N,5,-10, +20250306,682,667,702,667,126460,86808093,00,0.00,N,2,16, 20250305,666,650,676,650,58546,39045701,00,0.00,N,5,-3, 20250304,669,679,679,660,73508,48894003,00,0.00,N,5,-11, 20250228,680,685,693,654,185453,123363404,00,0.00,N,5,-10, diff --git a/083790/day/candle-day-250.csv b/083790/day/candle-day-250.csv index 85ee0abc9e3c..db3506bebdca 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 +20250307,2400,2385,2400,2360,68938,163799295,00,0.00,N,2,15, +20250306,2385,2395,2410,2350,106544,253943727,00,0.00,N,5,-10, 20250305,2395,2390,2420,2345,69477,165015315,00,0.00,N,2,5, 20250304,2390,2395,2455,2345,118615,284210735,00,0.00,N,5,-25, 20250228,2415,2550,2550,2415,255051,629990400,00,0.00,N,5,-140, diff --git a/083930/day/candle-day-250.csv b/083930/day/candle-day-250.csv index 7477c0f94e28..5e5dc2326168 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 +20250307,14880,14750,15000,14730,102410,1519648885,00,0.00,N,2,30, +20250306,14850,15350,15360,14800,120789,1806156050,00,0.00,N,5,-430, 20250305,15280,15230,15460,15140,120992,1843748755,00,0.00,N,2,50, 20250304,15230,15460,15620,15000,96511,1470835650,00,0.00,N,5,-400, 20250228,15630,15710,15900,15500,123228,1929641050,00,0.00,N,5,-520, diff --git a/084010/day/candle-day-250.csv b/084010/day/candle-day-250.csv index 82a9642552d7..bfc0353ac0ac 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 +20250307,16220,15610,16230,15610,53151,851790470,00,0.00,N,2,420, +20250306,15800,15540,15870,15440,36674,577497035,00,0.00,N,2,280, 20250305,15520,15250,15520,15250,25047,385519040,00,0.00,N,2,100, 20250304,15420,15620,15810,15160,36266,558087820,00,0.00,N,5,-300, 20250228,15720,15810,15810,15580,28962,454044040,00,0.00,N,5,-90, diff --git a/084110/day/candle-day-250.csv b/084110/day/candle-day-250.csv index 0699f980ce4f..f1c3b9795be1 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 +20250307,32500,33100,33100,31500,52377,1679402950,00,0.00,N,5,-450, +20250306,32950,33800,33850,32550,24780,821185700,00,0.00,N,5,-400, 20250305,33350,32100,33900,32100,55681,1853318450,00,0.00,N,2,1350, 20250304,32000,33100,33100,31650,45256,1445846750,00,0.00,N,5,-800, 20250228,32800,32800,33100,32300,23485,768013500,00,0.00,N,5,-650, diff --git a/084180/day/candle-day-250.csv b/084180/day/candle-day-250.csv index 667678518b88..578d3d95fe9f 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 +20250307,5320,5390,5500,5300,73199,393053640,00,0.00,N,5,-80, +20250306,5400,5210,5400,5210,20881,110393365,00,0.00,N,2,110, 20250305,5290,5200,5340,5160,16113,84631715,00,0.00,N,2,20, 20250304,5270,5300,5350,5120,17284,90410110,00,0.00,N,5,-30, 20250228,5300,5390,5390,5120,112017,586985500,00,0.00,N,5,-100, diff --git a/084370/day/candle-day-250.csv b/084370/day/candle-day-250.csv index 45f58649f0d1..257557fa0c40 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 +20250307,40600,40100,41050,39550,155405,6276500950,00,0.00,N,2,400, +20250306,40200,42550,42550,39900,145160,5919577525,00,0.00,N,5,-2300, 20250305,42500,42200,43000,40550,118491,4906666650,00,0.00,N,2,1100, 20250304,41400,41200,41750,40100,88579,3646433625,00,0.00,N,5,-600, 20250228,42000,44550,45350,42000,223171,9700405000,00,0.00,N,5,-3000, diff --git a/084440/day/candle-day-250.csv b/084440/day/candle-day-250.csv index a5a21880845f..8b3e428c0505 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 +20250307,1045,1075,1093,1031,75908,80229649,00,0.00,N,5,-30, +20250306,1075,1035,1100,1035,66602,70971587,00,0.00,N,2,40, 20250305,1035,1025,1059,1025,32082,33344704,00,0.00,N,2,10, 20250304,1025,1047,1047,986,35641,36268869,00,0.00,N,5,-23, 20250228,1048,1057,1100,1027,61951,64481077,00,0.00,N,5,-10, diff --git a/084650/day/candle-day-250.csv b/084650/day/candle-day-250.csv index aa44d0b141df..96c63dd1db4c 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 +20250307,2435,2500,2520,2420,707625,1741035513,00,0.00,N,5,-85, +20250306,2520,2475,2545,2440,733366,1829886971,00,0.00,N,2,55, 20250305,2465,2475,2535,2455,1233184,3068197961,00,0.00,N,5,-35, 20250304,2500,2615,2650,2500,1344629,3412075399,00,0.00,N,5,-180, 20250228,2680,2635,2825,2625,3938947,10781412625,00,0.00,N,2,10, diff --git a/084670/day/candle-day-250.csv b/084670/day/candle-day-250.csv index c98e093aeacd..4071bb90e065 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 +20250307,7140,7120,7210,7120,752,5384630,00,0.00,N,2,40, +20250306,7100,7180,7290,7070,5040,35941370,00,0.00,N,5,-10, 20250305,7110,7100,7290,7080,3694,26444390,00,0.00,N,5,-40, 20250304,7150,7090,7160,7090,1061,7528190,00,0.00,N,2,60, 20250228,7090,7150,7170,7070,2556,18179120,00,0.00,N,5,-10, diff --git a/084680/day/candle-day-250.csv b/084680/day/candle-day-250.csv index 57daeafdf76e..edb02ba0cbca 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 +20250307,1373,1388,1408,1370,89272,123073129,00,0.00,N,5,-15, +20250306,1388,1393,1410,1381,76109,105807844,00,0.00,N,5,-18, 20250305,1406,1368,1410,1365,140155,193187097,00,0.00,N,2,36, 20250304,1370,1399,1408,1350,224106,308324136,00,0.00,N,5,-30, 20250228,1400,1420,1423,1399,149240,209684994,00,0.00,N,5,-23, diff --git a/084690/day/candle-day-250.csv b/084690/day/candle-day-250.csv index 82b03761d302..6a365e9f6604 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 +20250307,11340,11850,12230,10670,1241532,14211528885,00,0.00,N,5,-560, +20250306,11900,11790,11980,11610,281099,3323517890,00,0.00,N,2,170, 20250305,11730,11970,12280,11730,556239,6660937025,00,0.00,N,5,-350, 20250304,12080,12350,12420,11600,578688,6930632365,00,0.00,N,5,-190, 20250228,12270,11930,12500,11850,764982,9354788470,00,0.00,N,2,220, diff --git a/084730/day/candle-day-250.csv b/084730/day/candle-day-250.csv index 22b7bbdb49da..a5e4ef1e0342 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 +20250307,10400,10370,10400,10210,36905,379568750,00,0.00,N,3,0, +20250306,10400,10540,10730,10270,48017,498244620,00,0.00,N,5,-130, 20250305,10530,9910,10700,9910,117637,1211056565,00,0.00,N,2,720, 20250304,9810,9610,9810,9390,22322,213995720,00,0.00,N,2,200, 20250228,9610,9910,9950,9560,39099,378315480,00,0.00,N,5,-380, diff --git a/084850/day/candle-day-250.csv b/084850/day/candle-day-250.csv index accf760d6242..b3742ce47904 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 +20250307,11910,12500,12500,11910,76735,927849500,00,0.00,N,5,-590, +20250306,12500,12620,12840,12430,27108,340534695,00,0.00,N,5,-240, 20250305,12740,12700,12770,12380,44740,563455835,00,0.00,N,2,250, 20250304,12490,12490,12530,12100,43853,541664605,00,0.00,N,5,-250, 20250228,12740,13460,13500,12740,94944,1235556910,00,0.00,N,5,-960, diff --git a/084870/day/candle-day-250.csv b/084870/day/candle-day-250.csv index e101ea0a75d2..2d23b687a85d 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 +20250307,1116,1110,1120,1101,6589,7351090,00,0.00,N,5,-2, +20250306,1118,1106,1120,1091,14157,15594335,00,0.00,N,2,18, 20250305,1100,1106,1122,1100,16336,18124615,00,0.00,N,5,-15, 20250304,1115,1125,1125,1110,5227,5827073,00,0.00,N,5,-25, 20250228,1140,1116,1147,1097,20362,22648062,00,0.00,N,2,14, diff --git a/084990/day/candle-day-250.csv b/084990/day/candle-day-250.csv index 96d118454985..aa4b1b786638 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 +20250307,2380,2420,2450,2370,72915,174274392,00,0.00,N,5,-60, +20250306,2440,2500,2510,2420,68778,167847945,00,0.00,N,5,-45, 20250305,2485,2480,2535,2450,78399,193974453,00,0.00,N,2,5, 20250304,2480,2410,2700,2400,531346,1359966410,00,0.00,N,2,130, 20250228,2350,2470,2470,2350,201937,483291825,00,0.00,N,5,-90, diff --git a/085310/day/candle-day-250.csv b/085310/day/candle-day-250.csv index 57cc30d8f870..5164c442e432 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 +20250307,943,941,983,920,647556,613529996,00,0.00,N,5,-6, +20250306,949,983,990,949,714776,690009200,00,0.00,N,5,-34, 20250305,983,920,1048,902,3366550,3313168603,00,0.00,N,2,72, 20250304,911,904,925,900,314843,286442565,00,0.00,N,5,-5, 20250228,916,950,963,915,495364,461614622,00,0.00,N,5,-57, diff --git a/085620/day/candle-day-250.csv b/085620/day/candle-day-250.csv index 4b52f8336531..f74af73021ce 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 +20250307,4430,4330,4430,4330,25353,110909607,00,0.00,N,2,45, +20250306,4385,4480,4530,4355,54452,240376587,00,0.00,N,5,-145, 20250305,4530,4580,4580,4450,7409,33272945,00,0.00,N,2,45, 20250304,4485,4720,4760,4485,72797,334421097,00,0.00,N,5,-235, 20250228,4720,4815,4815,4680,38277,180968085,00,0.00,N,5,-100, diff --git a/085660/day/candle-day-250.csv b/085660/day/candle-day-250.csv index 2b73a574b614..393e08af8fbb 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 +20250307,12680,12730,13120,12600,308466,3959585800,00,0.00,N,5,-100, +20250306,12780,12690,12920,12390,298520,3786719555,00,0.00,N,2,270, 20250305,12510,12400,12800,12330,362302,4536934315,00,0.00,N,2,110, 20250304,12400,11690,13250,11680,1741609,22111824640,00,0.00,N,2,780, 20250228,11620,11590,12040,11490,424402,4984613800,00,0.00,N,5,-80, diff --git a/085670/day/candle-day-250.csv b/085670/day/candle-day-250.csv index 4d4b68275e7d..b84993d99bed 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 +20250307,4815,4770,4915,4725,113546,551111326,00,0.00,N,5,-25, +20250306,4840,4960,4995,4825,140249,682506725,00,0.00,N,5,-100, 20250305,4940,4860,4975,4820,145144,707293726,00,0.00,N,2,100, 20250304,4840,4865,4955,4745,237548,1140592475,00,0.00,N,5,-130, 20250228,4970,5000,5100,4945,214066,1065070795,00,0.00,N,5,-180, diff --git a/085810/day/candle-day-250.csv b/085810/day/candle-day-250.csv index 58f5a74e3bc2..5a972ba18080 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 +20250307,1495,1520,1584,1430,237896,353372153,00,0.00,N,5,-66, +20250306,1561,1655,1700,1501,590418,934985825,00,0.00,N,5,-101, 20250305,1662,1730,1813,1662,284631,490018889,00,0.00,N,5,-109, 20250304,1771,1810,1830,1541,374371,648735157,00,0.00,N,5,-39, 20250228,1810,1820,1849,1737,285431,510660788,00,0.00,N,5,-10, diff --git a/085910/day/candle-day-250.csv b/085910/day/candle-day-250.csv index d27092591816..86185e68ae6a 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 +20250307,3030,3015,3060,3010,3956,11992269,00,0.00,N,2,15, +20250306,3015,3025,3030,3005,6020,18172396,00,0.00,N,5,-20, 20250305,3035,3010,3040,3010,6963,21080205,00,0.00,N,2,25, 20250304,3010,3000,3025,2995,8689,26090195,00,0.00,N,5,-20, 20250228,3030,3025,3060,3000,16085,48570515,00,0.00,N,3,0, diff --git a/086040/day/candle-day-250.csv b/086040/day/candle-day-250.csv index 77d27dadccff..387b6ecece8f 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 +20250307,3095,3010,3105,2995,40366,123397465,00,0.00,N,2,85, +20250306,3010,3000,3030,2990,15543,46715260,00,0.00,N,5,-5, 20250305,3015,3045,3060,2995,18227,54892897,00,0.00,N,5,-15, 20250304,3030,3025,3050,2950,41428,125203457,00,0.00,N,2,5, 20250228,3025,3030,3060,2990,33142,99859020,00,0.00,N,5,-15, diff --git a/086060/day/candle-day-250.csv b/086060/day/candle-day-250.csv index 79d9ba10cb3f..2898cb3ba79e 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 +20250307,3170,3190,3215,3155,17032,53977535,00,0.00,N,5,-50, +20250306,3220,3160,3230,3140,12682,40510855,00,0.00,N,2,55, 20250305,3165,3165,3205,3130,35581,112319470,00,0.00,N,5,-20, 20250304,3185,3260,3335,3170,21739,70077775,00,0.00,N,5,-75, 20250228,3260,3295,3295,3210,31168,100986490,00,0.00,N,5,-30, diff --git a/086220/day/candle-day-250.csv b/086220/day/candle-day-250.csv index 57988d2e70d9..5a1e391b4c6e 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 +20250307,1340,1336,1340,1336,3393,4545121,00,0.00,N,3,0, +20250306,1340,1207,1349,1205,207,250914,00,0.00,N,2,134, 20250305,1206,1394,1399,1200,4411,5382551,00,0.00,N,5,-188, 20250304,1394,1270,1394,1270,39,49716,00,0.00,N,5,-1, 20250228,1395,1300,1396,1252,154,198047,00,0.00,N,5,-2, diff --git a/086280/day/candle-day-250.csv b/086280/day/candle-day-250.csv index 192991c7e4c4..9b82a464dc1e 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 +20250307,128400,132800,133900,128000,157603,20426454200,00,0.00,N,5,-4700, +20250306,133100,133500,135500,131900,91472,12222449450,00,0.00,N,2,300, 20250305,132800,132900,135200,132300,111925,14964008700,00,0.00,N,2,900, 20250304,131900,128800,135500,128800,121932,16195101400,00,0.00,N,2,1800, 20250228,130100,133100,133800,129200,205571,26847206800,00,0.00,N,5,-4700, diff --git a/086390/day/candle-day-250.csv b/086390/day/candle-day-250.csv index ee29d4e0f451..ecea22bd5e1b 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 +20250307,11350,11100,11550,11100,69604,790722630,00,0.00,N,2,20, +20250306,11330,12000,12000,11330,79575,920113260,00,0.00,N,5,-370, 20250305,11700,11370,11900,11370,74356,867659875,00,0.00,N,2,290, 20250304,11410,11520,11960,11390,111888,1300089330,00,0.00,N,5,-360, 20250228,11770,12080,12370,11770,165541,1973776690,00,0.00,N,5,-750, diff --git a/086450/day/candle-day-250.csv b/086450/day/candle-day-250.csv index acbfdc56cae2..1b0c0b8e8cf1 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 +20250307,15690,16470,16730,15690,761689,12306960700,00,0.00,N,5,-80, +20250306,15770,16150,16280,15620,165699,2621257655,00,0.00,N,5,-150, 20250305,15920,16560,16840,15600,548494,8873166115,00,0.00,N,2,380, 20250304,15540,15550,15780,15370,85928,1339571835,00,0.00,N,5,-10, 20250228,15550,15820,15980,15550,139687,2188551970,00,0.00,N,5,-480, diff --git a/086460/day/candle-day-250.csv b/086460/day/candle-day-250.csv index c26113e43599..fe11420f33c4 100644 --- a/086460/day/candle-day-250.csv +++ b/086460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250307,981,1322,1322,978,1613,1892824,00,0.00,N,5,-169, +20250306,1150,1150,1150,1100,30,34100,00,0.00,N,1,150, 20250305,1000,1150,1150,1000,1002,1002300,00,0.00,N,5,-6, 20250304,1006,1360,1360,1006,124,132880,00,0.00,N,4,-177, 20250228,1183,1183,1183,1183,847,1002001,00,0.00,N,1,154, diff --git a/086520/day/candle-day-250.csv b/086520/day/candle-day-250.csv index d9a61e29d5a5..4bd25a3aff5d 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 +20250307,59500,58000,60000,57600,628569,37252352050,00,0.00,N,2,800, +20250306,58700,59700,60700,58500,713885,42325759400,00,0.00,N,5,-200, 20250305,58900,58800,60400,58200,728668,43188404700,00,0.00,N,2,800, 20250304,58100,61900,62100,57800,1255916,74745808600,00,0.00,N,5,-4100, 20250228,62200,65000,65200,61100,1276060,79651319100,00,0.00,N,5,-3700, diff --git a/086670/day/candle-day-250.csv b/086670/day/candle-day-250.csv index 61f9d1505aac..e9b599b56446 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 +20250307,9580,9540,9840,9460,30330,293351655,00,0.00,N,5,-10, +20250306,9590,9960,10050,9590,49174,478110570,00,0.00,N,5,-270, 20250305,9860,9390,10240,9270,150970,1488228210,00,0.00,N,2,470, 20250304,9390,8900,9430,8820,59783,553860155,00,0.00,N,2,490, 20250228,8900,8950,9000,8800,27486,244723050,00,0.00,N,5,-100, diff --git a/086710/day/candle-day-250.csv b/086710/day/candle-day-250.csv index e9ceef1cf305..1cc3dba760c3 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 +20250307,10670,10750,11180,10600,115703,1258760620,00,0.00,N,5,-210, +20250306,10880,10910,11230,10700,141896,1560483840,00,0.00,N,5,-60, 20250305,10940,10810,11140,10810,103509,1129096520,00,0.00,N,2,60, 20250304,10880,11300,11500,10810,211948,2353853300,00,0.00,N,5,-630, 20250228,11510,11420,11930,11150,370565,4268632890,00,0.00,N,5,-90, diff --git a/086790/day/candle-day-250.csv b/086790/day/candle-day-250.csv index 6d0713f5824d..dd05d56e3512 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 +20250307,58000,58800,59100,58000,684582,40036118800,00,0.00,N,5,-1500, +20250306,59500,58000,59600,58000,739368,43782398430,00,0.00,N,2,1700, 20250305,57800,59500,59900,57600,1115620,65007402700,00,0.00,N,5,-1600, 20250304,59400,59900,60200,59200,764143,45537332746,00,0.00,N,5,-100, 20250228,59500,60900,61100,59500,2001092,120117240300,00,0.00,N,5,-2000, diff --git a/086820/day/candle-day-250.csv b/086820/day/candle-day-250.csv index 309c3d7c576f..9faf058336d6 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 +20250307,28100,29800,29850,26500,165794,4621792550,00,0.00,N,5,-1950, +20250306,30050,33000,33100,30050,243400,7575256025,00,0.00,N,5,-250, 20250305,30300,28000,30750,27700,88857,2673987775,00,0.00,N,2,2000, 20250304,28300,31100,31700,28300,85091,2525173125,00,0.00,N,5,-2900, 20250228,31200,28500,31700,28050,147014,4483320200,00,0.00,N,2,2700, diff --git a/086890/day/candle-day-250.csv b/086890/day/candle-day-250.csv index 7fa9585fb3e1..84cb0d3f9dad 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 +20250307,6030,5820,6080,5700,182148,1075184015,00,0.00,N,2,210, +20250306,5820,5810,6180,5790,375837,2259789630,00,0.00,N,3,0, 20250305,5820,5810,5940,5750,144335,843712075,00,0.00,N,5,-40, 20250304,5860,5790,5930,5660,219624,1277028855,00,0.00,N,5,-10, 20250228,5870,5630,5950,5570,348379,2012596270,00,0.00,N,2,170, diff --git a/086900/day/candle-day-250.csv b/086900/day/candle-day-250.csv index adf6339513b4..b9bc18249998 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 +20250307,120400,123600,123700,120200,38378,4651718150,00,0.00,N,5,-3300, +20250306,123700,124500,125100,122500,20521,2533074800,00,0.00,N,2,400, 20250305,123300,126800,128100,122200,38092,4727840100,00,0.00,N,5,-2000, 20250304,125300,126200,126600,123500,27253,3407793550,00,0.00,N,5,-900, 20250228,126200,129500,130000,126000,48820,6232440100,00,0.00,N,5,-5100, diff --git a/086960/day/candle-day-250.csv b/086960/day/candle-day-250.csv index d9d7b2b9e2cf..e01ab5519c25 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 +20250307,1142,1175,1212,1134,1230355,1431226005,00,0.00,N,5,-31, +20250306,1173,1211,1221,1172,1279179,1523527502,00,0.00,N,5,-39, 20250305,1212,1247,1288,1194,2047585,2495773417,00,0.00,N,2,26, 20250304,1186,1210,1222,1180,1747365,2074616263,00,0.00,N,5,-47, 20250228,1233,1275,1290,1225,3852316,4823197922,00,0.00,N,5,-86, diff --git a/086980/day/candle-day-250.csv b/086980/day/candle-day-250.csv index 969162184387..747494533651 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 +20250307,3080,3030,3150,3030,176142,542771915,00,0.00,N,5,-30, +20250306,3110,3095,3110,3025,157050,481756528,00,0.00,N,2,30, 20250305,3080,3005,3160,2990,198729,607514490,00,0.00,N,2,55, 20250304,3025,3130,3130,3020,254877,779292789,00,0.00,N,5,-130, 20250228,3155,3185,3210,3130,193672,611111620,00,0.00,N,5,-50, diff --git a/087010/day/candle-day-250.csv b/087010/day/candle-day-250.csv index be65b6d8f537..d4f938481713 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 +20250307,91300,93900,97000,89900,278956,25891649700,00,0.00,N,5,-3600, +20250306,94900,97300,97300,92800,254076,24008724350,00,0.00,N,5,-2400, 20250305,97300,93300,101100,93000,665123,65070853100,00,0.00,N,2,4000, 20250304,93300,88100,94300,87400,439376,40326599850,00,0.00,N,2,5400, 20250228,87900,88100,91000,87900,270199,24153112000,00,0.00,N,5,-2100, diff --git a/087260/day/candle-day-250.csv b/087260/day/candle-day-250.csv index 5a51ecc7e8e4..8265c885f1e3 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 +20250307,1975,1980,2005,1970,138079,273251326,00,0.00,N,5,-25, +20250306,2000,2040,2070,1999,103135,207449821,00,0.00,N,5,-45, 20250305,2045,1976,2055,1976,107829,217983458,00,0.00,N,2,50, 20250304,1995,2010,2030,1967,125145,249635478,00,0.00,N,5,-30, 20250228,2025,2040,2065,2015,143313,291750840,00,0.00,N,5,-55, diff --git a/087600/day/candle-day-250.csv b/087600/day/candle-day-250.csv index 3eff230572c1..57416aae229f 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 +20250307,6840,6890,6980,6800,14540,100222460,00,0.00,N,5,-70, +20250306,6910,7070,7070,6810,15124,104580020,00,0.00,N,5,-90, 20250305,7000,6900,7060,6850,10511,73360750,00,0.00,N,3,0, 20250304,7000,7080,7080,6800,6665,45939940,00,0.00,N,5,-80, 20250228,7080,7200,7240,7020,11531,81622130,00,0.00,N,5,-160, diff --git a/088130/day/candle-day-250.csv b/088130/day/candle-day-250.csv index e928f0e279a2..6bfb74c5f434 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 +20250307,3190,3135,3200,3065,11866,37111480,00,0.00,N,2,45, +20250306,3145,3200,3200,3015,87999,271593236,00,0.00,N,5,-45, 20250305,3190,3200,3210,3145,30028,94986070,00,0.00,N,5,-10, 20250304,3200,3265,3275,3160,35335,112645080,00,0.00,N,5,-65, 20250228,3265,3355,3355,3235,36113,118218420,00,0.00,N,5,-105, diff --git a/088260/day/candle-day-250.csv b/088260/day/candle-day-250.csv index 890b42b2c3e6..32bb481f192f 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 +20250307,4335,4345,4350,4310,24732,107247221,00,0.00,N,5,-10, +20250306,4345,4255,4345,4220,43514,185467095,00,0.00,N,2,100, 20250305,4245,4240,4245,4190,26257,110996175,00,0.00,N,2,15, 20250304,4230,4185,4230,4175,39120,164109642,00,0.00,N,2,20, 20250228,4210,4230,4230,4185,21918,92038840,00,0.00,N,5,-10, diff --git a/088280/day/candle-day-250.csv b/088280/day/candle-day-250.csv index 324a4400e421..f4a8437b1b44 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 +20250307,2705,2810,2820,2610,53738,146993557,00,0.00,N,5,-130, +20250306,2835,2885,2885,2785,33899,95251865,00,0.00,N,5,-50, 20250305,2885,2770,2900,2770,13223,37490580,00,0.00,N,2,115, 20250304,2770,2830,2895,2725,28369,78697872,00,0.00,N,5,-60, 20250228,2830,2900,2950,2810,42011,119420220,00,0.00,N,5,-90, diff --git a/088290/day/candle-day-250.csv b/088290/day/candle-day-250.csv index e1b828584994..a317963ae304 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 +20250307,1135,1063,1142,1063,121627,134285481,00,0.00,N,2,72, +20250306,1063,1030,1070,1030,75767,80195250,00,0.00,N,2,21, 20250305,1042,1011,1058,1001,146661,152175344,00,0.00,N,2,31, 20250304,1011,1010,1034,981,77285,78164177,00,0.00,N,2,1, 20250228,1010,1026,1030,1003,42698,43203893,00,0.00,N,5,-27, diff --git a/088340/day/candle-day-250.csv b/088340/day/candle-day-250.csv index e4182faedc27..2ee9258b2cec 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 +20250307,10350,10820,10820,10280,47234,495174290,00,0.00,N,5,-450, +20250306,10800,10640,11340,10640,47098,518838100,00,0.00,N,2,220, 20250305,10580,10700,10860,10500,30256,320455725,00,0.00,N,5,-70, 20250304,10650,10420,10670,10400,30210,317384610,00,0.00,N,5,-60, 20250228,10710,11110,11200,10710,73450,799969490,00,0.00,N,5,-620, diff --git a/088350/day/candle-day-250.csv b/088350/day/candle-day-250.csv index cebdcb76c497..a46d0180feda 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 +20250307,2550,2585,2585,2540,1234066,3158369861,00,0.00,N,5,-45, +20250306,2595,2595,2605,2560,746408,1929733457,00,0.00,N,2,25, 20250305,2570,2550,2620,2550,865864,2226133505,00,0.00,N,5,-5, 20250304,2575,2625,2625,2565,1466867,3804650470,00,0.00,N,5,-50, 20250228,2625,2670,2705,2620,1728775,4597676755,00,0.00,N,5,-65, diff --git a/088390/day/candle-day-250.csv b/088390/day/candle-day-250.csv index 4b60b0f0eb14..85bc6181f897 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 +20250307,8080,8160,8160,7920,3221,25901810,00,0.00,N,2,20, +20250306,8060,8400,8400,8030,3057,24732380,00,0.00,N,5,-100, 20250305,8160,7920,8700,7920,10595,88077620,00,0.00,N,2,40, 20250304,8120,8200,8360,8110,4570,37296670,00,0.00,N,5,-210, 20250228,8330,8680,8680,8320,7715,65294180,00,0.00,N,5,-390, diff --git a/088790/day/candle-day-250.csv b/088790/day/candle-day-250.csv index 04987bd15d98..7d8b333ad32b 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 +20250307,1820,1813,1825,1805,19130,34696338,00,0.00,N,2,5, +20250306,1815,1820,1837,1804,32316,58675153,00,0.00,N,5,-5, 20250305,1820,1806,1824,1800,16917,30629654,00,0.00,N,2,14, 20250304,1806,1791,1829,1770,36957,66908882,00,0.00,N,2,15, 20250228,1791,1796,1810,1791,26181,47067449,00,0.00,N,5,-19, diff --git a/088800/day/candle-day-250.csv b/088800/day/candle-day-250.csv index fffa4401c702..6c40470c3602 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 +20250307,698,701,702,695,129111,90077664,00,0.00,N,5,-3, +20250306,701,700,725,690,86561,60700021,00,0.00,N,5,-1, 20250305,702,717,718,678,133315,94145794,00,0.00,N,5,-14, 20250304,716,735,735,715,157063,112758560,00,0.00,N,5,-19, 20250228,735,749,750,735,108215,80216436,00,0.00,N,5,-14, diff --git a/088910/day/candle-day-250.csv b/088910/day/candle-day-250.csv index e33c9f8e8c8f..500fdfcb8cf4 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 +20250307,1998,1980,1998,1979,19241,38337230,00,0.00,N,2,10, +20250306,1988,1990,1990,1974,5617,11156087,00,0.00,N,2,5, 20250305,1983,1967,1987,1967,16598,32841739,00,0.00,N,2,16, 20250304,1967,1978,1989,1963,17786,35113020,00,0.00,N,5,-21, 20250228,1988,2005,2005,1951,79778,157921482,00,0.00,N,5,-12, diff --git a/088980/day/candle-day-250.csv b/088980/day/candle-day-250.csv index 5be1196b3883..67219e225146 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 +20250307,11350,11380,11410,11330,691416,7869563535,00,0.00,N,5,-40, +20250306,11390,11300,11400,11270,674982,7661487445,00,0.00,N,2,110, 20250305,11280,11300,11385,11250,688102,7777176335,00,0.00,N,5,-20, 20250304,11300,11200,11370,11170,915652,10339874035,00,0.00,N,2,100, 20250228,11200,11130,11240,11080,1678581,18738601430,00,0.00,N,2,20, diff --git a/089010/day/candle-day-250.csv b/089010/day/candle-day-250.csv index d2114de752cf..05ad08d6e6e3 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 +20250307,25200,26600,27750,25000,4844405,128782023375,00,0.00,N,2,950, +20250306,24250,24600,24750,23600,447370,10922810425,00,0.00,N,2,300, 20250305,23950,23800,24250,23200,229084,5442984625,00,0.00,N,2,450, 20250304,23500,22850,23850,22100,288441,6687171625,00,0.00,N,5,-350, 20250228,23850,23950,24900,23300,552280,13224419200,00,0.00,N,3,0, diff --git a/089030/day/candle-day-250.csv b/089030/day/candle-day-250.csv index 855bdcfe7f75..359e8f647c42 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 +20250307,35050,33700,35350,33600,524094,18228600225,00,0.00,N,2,700, +20250306,34350,37300,37750,34200,1047129,36630308350,00,0.00,N,5,-2700, 20250305,37050,36800,37850,36600,506245,18782456750,00,0.00,N,2,850, 20250304,36200,36400,36900,35650,773096,27882514200,00,0.00,N,5,-1600, 20250228,37800,37800,38300,37300,851813,32157033300,00,0.00,N,5,-2050, diff --git a/089140/day/candle-day-250.csv b/089140/day/candle-day-250.csv index 7eb2cc6eedda..95b6fa702398 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 +20250307,2385,2385,2410,2350,28906,68825383,00,0.00,N,5,-35, +20250306,2420,2485,2490,2410,37344,91062125,00,0.00,N,5,-65, 20250305,2485,2530,2545,2400,30265,75130039,00,0.00,N,3,0, 20250304,2485,2440,2532,2350,78197,190518117,00,0.00,N,2,25, 20250228,2460,2560,2560,2445,69256,172201635,00,0.00,N,5,-130, diff --git a/089150/day/candle-day-250.csv b/089150/day/candle-day-250.csv index 7b0b781f009f..0a73a854f287 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 +20250307,2280,2320,2320,2255,15240,34709599,00,0.00,N,5,-40, +20250306,2320,2335,2355,2275,42440,97747842,00,0.00,N,3,0, 20250305,2320,2290,2385,2285,21514,49590551,00,0.00,N,2,10, 20250304,2310,2295,2330,2235,24810,57049713,00,0.00,N,2,30, 20250228,2280,2335,2350,2270,33163,75958725,00,0.00,N,5,-70, diff --git a/089230/day/candle-day-250.csv b/089230/day/candle-day-250.csv index 4a25a8ffd445..34bad602811d 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 +20250307,796,814,824,780,40974,33113665,00,0.00,N,5,-18, +20250306,814,819,838,800,58675,47550821,00,0.00,N,2,2, 20250305,812,812,832,802,26876,21928796,00,0.00,N,3,0, 20250304,812,853,874,807,44659,37093319,00,0.00,N,5,-41, 20250228,853,894,904,841,68004,58914360,00,0.00,N,5,-46, diff --git a/089470/day/candle-day-250.csv b/089470/day/candle-day-250.csv index fd3782ff16c0..882811e3f629 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 +20250307,3575,3510,3590,3510,17580,62847536,00,0.00,N,2,30, +20250306,3545,3535,3565,3525,10727,38020540,00,0.00,N,3,0, 20250305,3545,3560,3570,3505,7688,27153843,00,0.00,N,2,10, 20250304,3535,3530,3540,3490,11441,40150190,00,0.00,N,5,-30, 20250228,3565,3585,3595,3550,11504,40984065,00,0.00,N,5,-30, diff --git a/089590/day/candle-day-250.csv b/089590/day/candle-day-250.csv index 4e87b0b06ea9..00f151670287 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 +20250307,7150,7050,7220,6960,192691,1373164595,00,0.00,N,2,60, +20250306,7090,7040,7120,7040,191890,1359113945,00,0.00,N,2,50, 20250305,7040,7020,7130,7020,184771,1301950940,00,0.00,N,5,-10, 20250304,7050,7050,7190,7010,328389,2315134185,00,0.00,N,3,0, 20250228,7050,7310,7330,7050,855424,6092422430,00,0.00,N,5,-310, diff --git a/089600/day/candle-day-250.csv b/089600/day/candle-day-250.csv index 26b6c30c8569..06400d95e249 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 +20250307,14680,14460,14710,14370,35275,514919840,00,0.00,N,2,200, +20250306,14480,14410,14490,14290,18381,265160410,00,0.00,N,2,80, 20250305,14400,14190,14490,14140,19681,283146920,00,0.00,N,2,310, 20250304,14090,14160,14320,13990,21935,309000605,00,0.00,N,5,-120, 20250228,14210,14400,14410,14150,20673,294694160,00,0.00,N,5,-200, diff --git a/089790/day/candle-day-250.csv b/089790/day/candle-day-250.csv index 090995f82aef..b3690c67a1c8 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 +20250307,4050,4180,4235,4050,43017,178071119,00,0.00,N,5,-75, +20250306,4125,4240,4310,4125,43776,183114727,00,0.00,N,5,-115, 20250305,4240,4195,4300,4160,28657,121086263,00,0.00,N,2,60, 20250304,4180,4275,4275,4100,47098,195331829,00,0.00,N,5,-95, 20250228,4275,4340,4430,4230,69591,298536335,00,0.00,N,5,-125, diff --git a/089850/day/candle-day-250.csv b/089850/day/candle-day-250.csv index bee6cb0842e5..b06722ef1ceb 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 +20250307,6450,6410,6480,6320,16418,104733165,00,0.00,N,5,-30, +20250306,6480,6500,6590,6380,22823,147546965,00,0.00,N,2,30, 20250305,6450,6450,6520,6370,7248,46574090,00,0.00,N,2,90, 20250304,6360,6200,6380,6180,14314,90038375,00,0.00,N,2,110, 20250228,6250,6550,6590,6250,42124,270626170,00,0.00,N,5,-410, diff --git a/089860/day/candle-day-250.csv b/089860/day/candle-day-250.csv index fddf5cc2afc0..d99a6fec8340 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 +20250307,28850,29050,29100,28550,36779,1056690925,00,0.00,N,5,-200, +20250306,29050,28900,29450,28700,36532,1060351900,00,0.00,N,2,150, 20250305,28900,29150,29350,28700,40276,1160438800,00,0.00,N,5,-200, 20250304,29100,29250,29750,29050,46637,1369077900,00,0.00,N,2,50, 20250228,29050,29350,30250,29000,130884,3880255500,00,0.00,N,5,-350, diff --git a/089890/day/candle-day-250.csv b/089890/day/candle-day-250.csv index 43779f625ca0..abb1778b3394 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 +20250307,7910,7600,8500,7540,236268,1918486305,00,0.00,N,2,270, +20250306,7640,7890,7890,7620,53098,410424875,00,0.00,N,5,-140, 20250305,7780,7580,7800,7540,48993,375073030,00,0.00,N,2,240, 20250304,7540,7650,7890,7500,98686,745622960,00,0.00,N,5,-380, 20250228,7920,8060,8180,7890,105885,845089660,00,0.00,N,5,-310, diff --git a/089970/day/candle-day-250.csv b/089970/day/candle-day-250.csv index 0e6fad9d2635..a8e890290a62 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 +20250307,9400,9370,9720,9230,63362,598260050,00,0.00,N,5,-270, +20250306,9670,9510,10460,9160,591749,5744613890,00,0.00,N,2,160, 20250305,9510,9210,9560,9110,85225,798954440,00,0.00,N,2,300, 20250304,9210,9300,9540,8830,103792,938266130,00,0.00,N,5,-330, 20250228,9540,9390,9570,8610,112264,1053387990,00,0.00,N,3,0, diff --git a/089980/day/candle-day-250.csv b/089980/day/candle-day-250.csv index 81a448320bc1..019e3f3c599b 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 +20250307,15820,15680,15850,15540,35218,553610200,00,0.00,N,2,120, +20250306,15700,16010,16150,15700,65912,1052371765,00,0.00,N,5,-310, 20250305,16010,16180,16300,15830,94771,1516163430,00,0.00,N,5,-30, 20250304,16040,15320,16070,15320,75955,1194897195,00,0.00,N,2,290, 20250228,15750,16100,16100,15600,57981,913375890,00,0.00,N,5,-520, diff --git a/090080/day/candle-day-250.csv b/090080/day/candle-day-250.csv index dca42e0a4352..2ac4e6466c27 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 +20250307,1228,1351,1372,1203,2809670,3593875599,00,0.00,N,5,-147, +20250306,1375,1367,1412,1331,1705337,2346175629,00,0.00,N,5,-1, 20250305,1376,1366,1423,1315,2165773,2955555594,00,0.00,N,5,-4, 20250304,1380,1337,1500,1307,7554365,10734658650,00,0.00,N,2,70, 20250228,1310,1323,1417,1271,5801904,7764640643,00,0.00,N,5,-61, diff --git a/090150/day/candle-day-250.csv b/090150/day/candle-day-250.csv index a6d6199266cd..8bee5225ec84 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 +20250307,808,800,824,793,25196,20192809,00,0.00,N,2,8, +20250306,800,801,819,793,54296,43568492,00,0.00,N,3,0, 20250305,800,800,826,800,48823,39629269,00,0.00,N,3,0, 20250304,800,800,812,780,83154,66488396,00,0.00,N,5,-4, 20250228,804,805,816,792,57579,46117626,00,0.00,N,5,-1, diff --git a/090350/day/candle-day-250.csv b/090350/day/candle-day-250.csv index 493eba80841d..0ae35c1794c0 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 +20250307,7680,7580,7820,7540,64782,498401560,00,0.00,N,2,40, +20250306,7640,7630,7680,7520,23934,182048735,00,0.00,N,2,10, 20250305,7630,7350,7640,7350,39496,296754250,00,0.00,N,2,210, 20250304,7420,7570,7570,7390,49951,371750240,00,0.00,N,5,-80, 20250228,7500,7670,7720,7500,78884,595076930,00,0.00,N,5,-220, diff --git a/090360/day/candle-day-250.csv b/090360/day/candle-day-250.csv index beefb13b6a8a..1a0a451af1bf 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 +20250307,24300,24550,24950,24100,55192,1351782400,00,0.00,N,5,-450, +20250306,24750,25250,25350,24450,55781,1383646825,00,0.00,N,5,-450, 20250305,25200,24800,25650,24800,52709,1327328675,00,0.00,N,2,400, 20250304,24800,24500,25450,24000,58795,1457962050,00,0.00,N,5,-100, 20250228,24900,25750,25750,24850,94422,2374340900,00,0.00,N,5,-1250, diff --git a/090370/day/candle-day-250.csv b/090370/day/candle-day-250.csv index 1a8e69def1eb..8c0dc6d52efb 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 +20250307,1404,1397,1420,1356,26702,36898145,00,0.00,N,2,5, +20250306,1399,1392,1410,1364,30973,42988643,00,0.00,N,2,7, 20250305,1392,1346,1398,1346,21481,29437325,00,0.00,N,2,30, 20250304,1362,1380,1380,1301,11558,15563331,00,0.00,N,5,-35, 20250228,1397,1366,1398,1335,33857,45744200,00,0.00,N,2,19, diff --git a/090410/day/candle-day-250.csv b/090410/day/candle-day-250.csv index a4c1ebb0a9ec..be271f914c6f 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 +20250307,1593,1600,1619,1585,142065,227113571,00,0.00,N,5,-17, +20250306,1610,1640,1644,1600,131584,212198250,00,0.00,N,5,-23, 20250305,1633,1570,1659,1570,173549,280323945,00,0.00,N,2,68, 20250304,1565,1615,1615,1519,434497,682989720,00,0.00,N,5,-55, 20250228,1620,1664,1675,1616,284820,464848493,00,0.00,N,5,-44, diff --git a/090430/day/candle-day-250.csv b/090430/day/candle-day-250.csv index 0e972318f0bb..6b1ad4188623 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 +20250307,117100,117300,118900,116000,179237,21071736950,00,0.00,N,5,-1100, +20250306,118200,116900,120200,116500,239163,28344213750,00,0.00,N,2,1800, 20250305,116400,115900,117600,115100,189466,22007513600,00,0.00,N,2,700, 20250304,115700,115600,117800,115600,173506,20179114200,00,0.00,N,5,-1500, 20250228,117200,117900,120400,116700,346710,40859494600,00,0.00,N,5,-3300, diff --git a/090460/day/candle-day-250.csv b/090460/day/candle-day-250.csv index 2b2e4b70bb41..56f1d62bb97a 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 +20250307,15040,15010,15440,15010,166288,2526336615,00,0.00,N,5,-160, +20250306,15200,15250,15490,15110,254731,3887605215,00,0.00,N,2,30, 20250305,15170,14840,15170,14820,129175,1937847495,00,0.00,N,2,340, 20250304,14830,15000,15070,14580,215295,3186953490,00,0.00,N,5,-190, 20250228,15020,15500,15600,15020,678281,10267832820,00,0.00,N,5,-750, diff --git a/090470/day/candle-day-250.csv b/090470/day/candle-day-250.csv index bd2f0a7eebbe..1bd1d8bbb88f 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 +20250307,4760,4760,4930,4720,24422,117653930,00,0.00,N,2,30, +20250306,4730,4800,4800,4725,10796,51251657,00,0.00,N,2,20, 20250305,4710,4700,4790,4700,12023,56779925,00,0.00,N,5,-25, 20250304,4735,4805,4880,4710,21670,103373337,00,0.00,N,5,-70, 20250228,4805,4835,4925,4785,36991,178476630,00,0.00,N,5,-135, diff --git a/090710/day/candle-day-250.csv b/090710/day/candle-day-250.csv index 0d700307410d..1d561c17e567 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 +20250307,2050,2075,2120,1998,4189251,8555660492,00,0.00,N,5,-50, +20250306,2100,2195,2210,2070,4041771,8509201585,00,0.00,N,5,-75, 20250305,2175,2130,2290,2120,7342020,16108612111,00,0.00,N,2,45, 20250304,2130,2180,2205,2050,5241561,11161222973,00,0.00,N,5,-50, 20250228,2180,2070,2280,2070,12777039,27814060470,00,0.00,N,5,-175, diff --git a/090850/day/candle-day-250.csv b/090850/day/candle-day-250.csv index e2e1c86b596a..58bf85fd3c66 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 +20250307,5160,5080,5160,5060,40821,208583300,00,0.00,N,2,50, +20250306,5110,5090,5140,5070,40415,206365545,00,0.00,N,3,0, 20250305,5110,5020,5120,5020,18980,96544190,00,0.00,N,2,50, 20250304,5060,5110,5110,5000,46196,232872430,00,0.00,N,5,-80, 20250228,5140,5120,5160,5080,42631,217532330,00,0.00,N,5,-30, diff --git a/091090/day/candle-day-250.csv b/091090/day/candle-day-250.csv index 48b129879ece..2bde69482ea8 100644 --- a/091090/day/candle-day-250.csv +++ b/091090/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, +20250307,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, +20250306,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250305,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, 20250304,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, 20250228,1270,1270,1270,1270,0,0,00,0.00,N,0,0, 20250227,1270,1270,1270,1270,0,0,00,0.00,N,0,0, diff --git a/091120/day/candle-day-250.csv b/091120/day/candle-day-250.csv index bc3e79deaa69..6ecae919d937 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 +20250307,16590,17270,17670,16420,258441,4374795580,00,0.00,N,5,-520, +20250306,17110,17750,17850,16060,652798,10899551755,00,0.00,N,5,-730, 20250305,17840,17960,18610,17620,127235,2281118065,00,0.00,N,5,-90, 20250304,17930,18230,18490,17610,205281,3694166420,00,0.00,N,5,-490, 20250228,18420,19110,19170,18260,315569,5865668830,00,0.00,N,5,-940, diff --git a/091340/day/candle-day-250.csv b/091340/day/candle-day-250.csv index bf510c985e3b..7fd86b91b331 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 +20250307,2750,2900,3010,2720,471303,1354875650,00,0.00,N,5,-170, +20250306,2920,2910,2945,2850,206089,597212477,00,0.00,N,2,10, 20250305,2910,2925,2925,2840,291631,840676979,00,0.00,N,5,-20, 20250304,2930,3030,3125,2815,556084,1622594354,00,0.00,N,5,-260, 20250228,3190,3400,3475,3070,3147029,10356183230,00,0.00,N,5,-125, diff --git a/091440/day/candle-day-250.csv b/091440/day/candle-day-250.csv index 47a9a86cad3f..2d341b7a02c2 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 +20250307,4290,4460,4560,4260,678888,2984169572,00,0.00,N,5,-120, +20250306,4410,3985,4490,3840,1086762,4597207075,00,0.00,N,2,415, 20250305,3995,4105,4110,3840,426743,1688180171,00,0.00,N,5,-115, 20250304,4110,4250,4270,3880,571205,2312870388,00,0.00,N,5,-180, 20250228,4290,4235,4550,4220,1352540,5837303750,00,0.00,N,5,-10, diff --git a/091580/day/candle-day-250.csv b/091580/day/candle-day-250.csv index 0170834380b3..b2d661ec73bb 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 +20250307,8050,7960,8190,7820,67439,544532700,00,0.00,N,5,-10, +20250306,8060,8140,8330,8030,68931,560709960,00,0.00,N,5,-70, 20250305,8130,7830,8200,7830,77512,622152180,00,0.00,N,2,250, 20250304,7880,8140,8140,7810,97218,768428985,00,0.00,N,5,-280, 20250228,8160,8400,8490,8120,105162,869332990,00,0.00,N,5,-400, diff --git a/091590/day/candle-day-250.csv b/091590/day/candle-day-250.csv index 117f786266e0..041c08af749e 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 +20250307,3865,3785,3865,3715,10315,39066615,00,0.00,N,2,80, +20250306,3785,3875,3880,3775,8827,33804307,00,0.00,N,5,-55, 20250305,3840,3770,3845,3705,17959,67489995,00,0.00,N,2,70, 20250304,3770,3885,3925,3740,31175,118811400,00,0.00,N,5,-160, 20250228,3930,3955,4000,3885,17289,67878755,00,0.00,N,5,-140, diff --git a/091700/day/candle-day-250.csv b/091700/day/candle-day-250.csv index a40e345d511a..6efe81ca54dd 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 +20250307,6980,6900,7030,6860,131308,914835370,00,0.00,N,2,60, +20250306,6920,7050,7060,6890,322680,2238027555,00,0.00,N,5,-120, 20250305,7040,6980,7070,6960,274916,1923132855,00,0.00,N,2,40, 20250304,7000,7110,7110,6940,244601,1709474710,00,0.00,N,5,-120, 20250228,7120,7150,7170,6980,389697,2742369620,00,0.00,N,5,-120, diff --git a/091810/day/candle-day-250.csv b/091810/day/candle-day-250.csv index 9d4fa0ee1b2f..d4a619ddfb6d 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 +20250307,2485,2430,2490,2430,737602,1824856677,00,0.00,N,2,20, +20250306,2465,2485,2510,2450,1047409,2587601654,00,0.00,N,5,-20, 20250305,2485,2375,2485,2375,1391737,3391630520,00,0.00,N,2,75, 20250304,2410,2425,2487,2400,2746825,6636639444,00,0.00,N,5,-100, 20250228,2510,2590,2620,2495,4494203,11362625700,00,0.00,N,5,-145, diff --git a/091970/day/candle-day-250.csv b/091970/day/candle-day-250.csv index b03e8c94c0b2..8f38e0f31a27 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 +20250307,544,543,545,527,70292,37736842,00,0.00,N,3,0, +20250306,544,533,602,530,94087,51863038,00,0.00,N,2,11, 20250305,533,577,577,533,117098,64479457,00,0.00,N,5,-44, 20250304,577,603,610,515,39554,22404052,00,0.00,N,5,-26, 20250228,603,593,620,593,29991,18068676,00,0.00,N,2,10, diff --git a/092040/day/candle-day-250.csv b/092040/day/candle-day-250.csv index c43b57daff91..863924179063 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 +20250307,3695,3675,3790,3605,180497,665980087,00,0.00,N,5,-30, +20250306,3725,3740,3855,3680,241349,905562649,00,0.00,N,2,25, 20250305,3700,3805,3850,3695,330766,1236801437,00,0.00,N,5,-70, 20250304,3770,3965,4050,3750,515472,1983618009,00,0.00,N,5,-195, 20250228,3965,4300,4320,3950,761204,3108803175,00,0.00,N,5,-385, diff --git a/092070/day/candle-day-250.csv b/092070/day/candle-day-250.csv index c545d203fcec..59e32b6da922 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 +20250307,10160,10000,10290,9970,29196,294200720,00,0.00,N,2,100, +20250306,10060,10470,10650,10060,48146,489534540,00,0.00,N,5,-410, 20250305,10470,10570,11000,10370,64734,677196270,00,0.00,N,5,-230, 20250304,10700,11380,11380,10700,52200,565403970,00,0.00,N,5,-680, 20250228,11380,11180,11390,10800,34718,389427610,00,0.00,N,5,-30, diff --git a/092130/day/candle-day-250.csv b/092130/day/candle-day-250.csv index ad04c3b36897..568a02ccd5e3 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 +20250307,13300,13310,13350,13280,4854,64582880,00,0.00,N,5,-10, +20250306,13310,13290,13360,13290,5321,70926605,00,0.00,N,5,-10, 20250305,13320,13250,13380,13200,8509,113232400,00,0.00,N,2,70, 20250304,13250,13300,13330,13100,11482,152269410,00,0.00,N,5,-10, 20250228,13260,13320,13320,13200,7507,99474580,00,0.00,N,5,-10, diff --git a/092190/day/candle-day-250.csv b/092190/day/candle-day-250.csv index 22c3c851a629..bb58a204bd99 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 +20250307,3270,3250,3335,3120,27185,88184571,00,0.00,N,2,20, +20250306,3250,3350,3350,3230,7597,24769860,00,0.00,N,5,-20, 20250305,3270,3260,3350,3255,11302,37267375,00,0.00,N,5,-5, 20250304,3275,3460,3460,3265,22147,73214239,00,0.00,N,5,-115, 20250228,3390,3520,3520,3390,26197,89873455,00,0.00,N,5,-145, diff --git a/092200/day/candle-day-250.csv b/092200/day/candle-day-250.csv index 83a103a5b9d8..c0e9fa77eb74 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 +20250307,4620,4595,4660,4505,234577,1072196194,00,0.00,N,5,-15, +20250306,4635,4740,4780,4600,273782,1274656732,00,0.00,N,5,-60, 20250305,4695,4630,4750,4620,366480,1714683378,00,0.00,N,2,65, 20250304,4630,4575,4690,4485,295584,1362374561,00,0.00,N,5,-10, 20250228,4640,4625,4725,4575,425154,1969161280,00,0.00,N,5,-115, diff --git a/092220/day/candle-day-250.csv b/092220/day/candle-day-250.csv index 2ac83b89ba84..9db6eb13e710 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 +20250307,791,793,810,784,420167,334032981,00,0.00,N,5,-2, +20250306,793,817,818,792,492971,393600033,00,0.00,N,5,-14, 20250305,807,790,816,790,261869,210285762,00,0.00,N,2,4, 20250304,803,814,820,790,502173,401314220,00,0.00,N,5,-17, 20250228,820,835,843,817,496219,409883877,00,0.00,N,5,-30, diff --git a/092230/day/candle-day-250.csv b/092230/day/candle-day-250.csv index caa3d003890a..4d32c87fbd90 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 +20250307,54800,54900,55200,54400,3575,195267550,00,0.00,N,2,200, +20250306,54600,55400,55400,54100,6397,349240600,00,0.00,N,5,-400, 20250305,55000,55600,55600,54800,732,40320800,00,0.00,N,3,0, 20250304,55000,55700,56400,54800,1549,85443950,00,0.00,N,5,-700, 20250228,55700,55800,56500,54700,3075,169358700,00,0.00,N,3,0, diff --git a/092300/day/candle-day-250.csv b/092300/day/candle-day-250.csv index 5b10a6109f06..d332f336e250 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 +20250307,2580,2590,2600,2560,18682,48176396,00,0.00,N,5,-10, +20250306,2590,2600,2610,2575,19316,49932505,00,0.00,N,5,-5, 20250305,2595,2590,2620,2580,30426,78930687,00,0.00,N,2,5, 20250304,2590,2675,2675,2585,39705,103905102,00,0.00,N,5,-85, 20250228,2675,2685,2700,2640,34425,91878065,00,0.00,N,5,-45, diff --git a/092440/day/candle-day-250.csv b/092440/day/candle-day-250.csv index edb110d456ad..c5cff5b8d974 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 +20250307,2400,2395,2405,2385,10638,25499310,00,0.00,N,2,5, +20250306,2395,2400,2405,2395,2569,6158455,00,0.00,N,3,0, 20250305,2395,2400,2430,2350,52934,126617605,00,0.00,N,5,-10, 20250304,2405,2395,2405,2385,4754,11373107,00,0.00,N,2,5, 20250228,2400,2405,2415,2375,21431,51229375,00,0.00,N,5,-5, diff --git a/092460/day/candle-day-250.csv b/092460/day/candle-day-250.csv index 7e5f6905588d..5c46dfc9cdd9 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 +20250307,8600,8710,8770,8540,71673,619665095,00,0.00,N,5,-210, +20250306,8810,9040,9150,8730,87488,780551580,00,0.00,N,5,-250, 20250305,9060,8640,9110,8470,129750,1154763225,00,0.00,N,2,420, 20250304,8640,8490,8890,8420,82600,718248165,00,0.00,N,2,190, 20250228,8450,8680,8680,8390,89592,760130680,00,0.00,N,5,-290, diff --git a/092590/day/candle-day-250.csv b/092590/day/candle-day-250.csv index 292f1cce3a6b..a4424b57874d 100644 --- a/092590/day/candle-day-250.csv +++ b/092590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250307,939,939,939,939,1,939,00,0.00,N,4,-165, +20250306,1104,1104,1104,1104,1,1104,00,0.00,N,1,144, 20250305,960,1101,1101,815,59,48516,00,0.00,N,2,2, 20250304,958,799,1049,799,4,3605,00,0.00,N,2,18, 20250228,940,807,940,807,2,1747,00,0.00,N,5,-9, diff --git a/092600/day/candle-day-250.csv b/092600/day/candle-day-250.csv index d2626ec85083..591ab1c01ee3 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 +20250307,688,730,733,658,216161,150928109,00,0.00,N,5,-42, +20250306,730,735,743,724,74896,54528365,00,0.00,N,5,-4, 20250305,734,737,737,694,274612,194557477,00,0.00,N,2,4, 20250304,730,750,760,730,91015,67340903,00,0.00,N,5,-20, 20250228,750,764,771,742,151730,114140450,00,0.00,N,5,-14, diff --git a/092730/day/candle-day-250.csv b/092730/day/candle-day-250.csv index bb7fbee649dd..2b2b2b0effe8 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 +20250307,11720,11720,11810,11645,26387,309475710,00,0.00,N,5,-30, +20250306,11750,11650,11890,11500,55131,647332980,00,0.00,N,2,90, 20250305,11660,11420,11730,11420,22037,256005365,00,0.00,N,2,140, 20250304,11520,11700,11700,11300,58919,672697495,00,0.00,N,5,-40, 20250228,11560,11650,11750,11510,43559,505962450,00,0.00,N,5,-200, diff --git a/092780/day/candle-day-250.csv b/092780/day/candle-day-250.csv index 3874da2b29c8..e02545434d85 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 +20250307,4540,4650,4675,4400,22461,101810060,00,0.00,N,5,-120, +20250306,4660,4740,4770,4620,16804,78210545,00,0.00,N,5,-65, 20250305,4725,4725,4730,4650,16079,75586274,00,0.00,N,2,50, 20250304,4675,4660,4750,4550,16432,76568745,00,0.00,N,2,65, 20250228,4610,4560,4690,4535,10966,50276125,00,0.00,N,5,-35, diff --git a/092790/day/candle-day-250.csv b/092790/day/candle-day-250.csv index d42a75bbcc25..aa890b26dbc6 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 +20250307,16000,15760,16100,15510,1069593,16890532490,00,0.00,N,5,-250, +20250306,16250,16250,16720,15800,5744858,93318376775,00,0.00,N,2,300, 20250305,15950,14610,17990,14310,28523909,460454477510,00,0.00,N,2,1810, 20250304,14140,10750,14560,10730,18066080,239190439315,00,0.00,N,2,2940, 20250228,11200,10700,11720,10650,4127271,47110811350,00,0.00,N,2,360, diff --git a/092870/day/candle-day-250.csv b/092870/day/candle-day-250.csv index dfb1b5424779..b0d75b56571e 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 +20250307,12070,11800,12290,11750,77984,938401480,00,0.00,N,2,120, +20250306,11950,12620,12640,11920,143318,1740283475,00,0.00,N,5,-670, 20250305,12620,12350,12650,12050,128865,1597753540,00,0.00,N,2,510, 20250304,12110,12000,12150,11770,99313,1184126490,00,0.00,N,5,-160, 20250228,12270,12100,12590,12100,105253,1296136190,00,0.00,N,5,-480, diff --git a/093050/day/candle-day-250.csv b/093050/day/candle-day-250.csv index 6d80ea9d7f6c..6921e822e2a9 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 +20250307,15800,15960,15990,15760,20820,330034930,00,0.00,N,5,-160, +20250306,15960,16150,16150,15760,71632,1137009245,00,0.00,N,5,-80, 20250305,16040,16290,16290,15910,40407,648334690,00,0.00,N,5,-40, 20250304,16080,16590,16590,16080,33282,540815860,00,0.00,N,5,-430, 20250228,16510,16450,16510,16300,69487,1138415390,00,0.00,N,2,10, diff --git a/093190/day/candle-day-250.csv b/093190/day/candle-day-250.csv index 33f2c023ea62..632b26ba53f1 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 +20250307,5010,4790,5010,4745,42139,206445430,00,0.00,N,2,270, +20250306,4740,4930,4930,4740,21100,101590605,00,0.00,N,5,-190, 20250305,4930,5010,5010,4925,12966,64133505,00,0.00,N,5,-90, 20250304,5020,4995,5050,4985,19538,97955645,00,0.00,N,2,25, 20250228,4995,5040,5100,4925,36703,183550500,00,0.00,N,5,-55, diff --git a/093230/day/candle-day-250.csv b/093230/day/candle-day-250.csv index 63560b64f8a7..da9c99fdaa78 100644 --- a/093230/day/candle-day-250.csv +++ b/093230/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, +20250307,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, +20250306,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250305,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, 20250304,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, 20250228,1392,1392,1392,1392,0,0,00,0.00,N,0,0, 20250227,1392,1392,1392,1392,0,0,00,0.00,N,0,0, diff --git a/093240/day/candle-day-250.csv b/093240/day/candle-day-250.csv index cd9ac8f85e8f..7a40245e2393 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 +20250307,2220,2390,2440,2030,3200139,7194456220,00,0.00,N,5,-175, +20250306,2395,2335,2430,2270,1930289,4528145989,00,0.00,N,2,60, 20250305,2335,2060,2495,2060,8681851,20251988942,00,0.00,N,2,255, 20250304,2080,2125,2135,2065,427151,888580521,00,0.00,N,5,-45, 20250228,2125,2050,2135,2040,761083,1600181115,00,0.00,N,2,35, diff --git a/093320/day/candle-day-250.csv b/093320/day/candle-day-250.csv index 1231fda779f9..b667e4ebdf67 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 +20250307,72800,73100,75300,72800,12365,911757100,00,0.00,N,5,-1100, +20250306,73900,76200,76200,73300,17698,1314957300,00,0.00,N,5,-1500, 20250305,75400,77100,77100,74300,18795,1413105000,00,0.00,N,5,-1700, 20250304,77100,73700,77100,72200,31636,2399805550,00,0.00,N,2,3300, 20250228,73800,73600,75100,73200,11143,825711300,00,0.00,N,5,-1300, diff --git a/093370/day/candle-day-250.csv b/093370/day/candle-day-250.csv index 3720a1b80a80..50157a848519 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 +20250307,4480,4480,4535,4430,392890,1761304614,00,0.00,N,2,5, +20250306,4475,4595,4700,4460,543577,2466528131,00,0.00,N,5,-115, 20250305,4590,4485,4700,4480,492903,2265598637,00,0.00,N,2,110, 20250304,4480,4645,4655,4425,850914,3820590550,00,0.00,N,5,-225, 20250228,4705,4995,5000,4705,1656580,7911606010,00,0.00,N,5,-315, diff --git a/093380/day/candle-day-250.csv b/093380/day/candle-day-250.csv index 20b3e1388351..34cf6f5c61ca 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 +20250307,2430,2480,2495,2400,17441,42452552,00,0.00,N,5,-25, +20250306,2455,2500,2575,2455,13257,33088765,00,0.00,N,5,-35, 20250305,2490,2450,2530,2450,6313,15752540,00,0.00,N,2,5, 20250304,2485,2460,2510,2430,6849,16876859,00,0.00,N,2,5, 20250228,2480,2485,2570,2475,13648,34258830,00,0.00,N,5,-45, diff --git a/093510/day/candle-day-250.csv b/093510/day/candle-day-250.csv index 3454cf21ea3d..43872f148907 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 +20250307,3650,3650,3650,3650,1,3650,00,0.00,N,2,425, +20250306,3225,3225,3225,3225,1,3225,00,0.00,N,4,-565, 20250305,3790,3790,3790,3790,1,3790,00,0.00,N,2,445, 20250304,3345,3345,3345,3345,4,13380,00,0.00,N,4,-585, 20250228,3930,3930,3930,3930,1,3930,00,0.00,N,2,490, diff --git a/093520/day/candle-day-250.csv b/093520/day/candle-day-250.csv index 6f3b54e5d9c3..3582b792ba02 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 +20250307,9300,9190,9350,9190,15226,141289130,00,0.00,N,2,40, +20250306,9260,9300,9390,9250,29970,278819805,00,0.00,N,5,-50, 20250305,9310,9180,9450,9180,35851,334819065,00,0.00,N,2,110, 20250304,9200,9240,9370,8980,49738,456569410,00,0.00,N,5,-50, 20250228,9250,9450,9510,9220,50012,467352970,00,0.00,N,5,-260, diff --git a/093640/day/candle-day-250.csv b/093640/day/candle-day-250.csv index e87b891d98a8..246e4dfc8d5f 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 +20250307,4105,4300,4300,4055,75090,308828865,00,0.00,N,5,-120, +20250306,4225,4015,4580,4000,598723,2582995896,00,0.00,N,2,195, 20250305,4030,4220,4280,3910,348189,1425493119,00,0.00,N,5,-125, 20250304,4155,3625,4710,3625,2251278,10059265019,00,0.00,N,2,530, 20250228,3625,3650,3920,3610,101063,378437235,00,0.00,N,5,-25, diff --git a/093920/day/candle-day-250.csv b/093920/day/candle-day-250.csv index 1c20edd8ea9d..12bb0ccc2ca7 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 +20250307,5200,5260,5260,5190,31851,165897945,00,0.00,N,5,-60, +20250306,5260,5280,5300,5230,11490,60317190,00,0.00,N,5,-20, 20250305,5280,5330,5330,5240,33233,174846980,00,0.00,N,5,-20, 20250304,5300,5390,5390,5260,9295,49134880,00,0.00,N,5,-10, 20250228,5310,5360,5400,5280,10112,53684390,00,0.00,N,5,-50, diff --git a/094170/day/candle-day-250.csv b/094170/day/candle-day-250.csv index 4876bda445e7..7a1c5597cef4 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 +20250307,20600,20850,20850,20400,124625,2564779675,00,0.00,N,5,-350, +20250306,20950,20600,21100,20000,189939,3933622025,00,0.00,N,2,300, 20250305,20650,19500,20700,19380,265981,5341866930,00,0.00,N,2,1240, 20250304,19410,19870,19870,19000,117021,2267476225,00,0.00,N,5,-470, 20250228,19880,19950,20250,19620,235343,4688194060,00,0.00,N,5,-570, diff --git a/094280/day/candle-day-250.csv b/094280/day/candle-day-250.csv index 96b76f366e87..1fa959b6c99b 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 +20250307,11850,11820,11880,11810,4795,56643380,00,0.00,N,2,30, +20250306,11820,11900,11900,11820,2964,35127055,00,0.00,N,5,-20, 20250305,11840,11790,11880,11790,4710,55654210,00,0.00,N,2,10, 20250304,11830,11820,11860,11800,3691,43636000,00,0.00,N,5,-20, 20250228,11850,11890,11930,11800,8354,98839840,00,0.00,N,5,-80, diff --git a/094360/day/candle-day-250.csv b/094360/day/candle-day-250.csv index 63bea0bdd969..041c48656703 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 +20250307,16900,16610,17130,16540,125581,2120691050,00,0.00,N,2,120, +20250306,16780,17980,17980,16690,223794,3811418285,00,0.00,N,5,-920, 20250305,17700,17680,18070,17360,129562,2281729625,00,0.00,N,2,180, 20250304,17520,17280,17770,17110,111173,1938274535,00,0.00,N,5,-250, 20250228,17770,17500,18070,17280,216654,3819043420,00,0.00,N,5,-150, diff --git a/094480/day/candle-day-250.csv b/094480/day/candle-day-250.csv index bc5daf82dcc6..d25033a8b9a8 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 +20250307,7870,8090,8180,7760,612394,4875036530,00,0.00,N,5,-270, +20250306,8140,7970,8270,7840,793054,6414044755,00,0.00,N,2,290, 20250305,7850,7560,7850,7560,319730,2480540215,00,0.00,N,2,190, 20250304,7660,7800,7910,7500,641510,4926073490,00,0.00,N,5,-190, 20250228,7850,7800,7880,7670,527690,4105585760,00,0.00,N,5,-250, diff --git a/094800/day/candle-day-250.csv b/094800/day/candle-day-250.csv index 572b573be628..9368ee7d7178 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 +20250307,4295,4235,4300,4235,52521,225416966,00,0.00,N,2,20, +20250306,4275,4230,4275,4230,50577,214976286,00,0.00,N,2,45, 20250305,4230,4180,4305,4180,47799,201327020,00,0.00,N,2,50, 20250304,4180,4145,4180,4140,50830,211535520,00,0.00,N,2,40, 20250228,4140,4145,4180,4140,54102,225611915,00,0.00,N,5,-20, diff --git a/094820/day/candle-day-250.csv b/094820/day/candle-day-250.csv index 9fc8a0032ced..42f266528cf2 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 +20250307,9590,9120,9880,9080,215061,2044829645,00,0.00,N,2,320, +20250306,9270,9170,9420,9170,81269,756994415,00,0.00,N,2,100, 20250305,9170,8800,9170,8800,56860,515137235,00,0.00,N,2,300, 20250304,8870,8980,9030,8700,35276,314389655,00,0.00,N,5,-160, 20250228,9030,9000,9030,8820,85787,764703240,00,0.00,N,5,-80, diff --git a/094840/day/candle-day-250.csv b/094840/day/candle-day-250.csv index d99ee4d570b0..3999df7ecb6f 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 +20250307,6490,6680,6750,6260,88094,574364760,00,0.00,N,5,-250, +20250306,6740,6620,6740,6550,26643,176978110,00,0.00,N,2,80, 20250305,6660,6460,6660,6460,34711,228563425,00,0.00,N,2,200, 20250304,6460,6600,6640,6310,36982,239071560,00,0.00,N,5,-140, 20250228,6600,6500,6660,6410,50744,332033140,00,0.00,N,2,60, diff --git a/094850/day/candle-day-250.csv b/094850/day/candle-day-250.csv index 686ad1ac26be..c48eea2ff5d8 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 +20250307,5770,5680,5860,5600,139045,805052100,00,0.00,N,2,120, +20250306,5650,5620,5670,5530,42752,239571765,00,0.00,N,2,30, 20250305,5620,5520,5650,5510,25725,144234910,00,0.00,N,2,110, 20250304,5510,5620,5670,5500,64683,359257040,00,0.00,N,5,-170, 20250228,5680,5720,5770,5660,61548,350304280,00,0.00,N,5,-90, diff --git a/094860/day/candle-day-250.csv b/094860/day/candle-day-250.csv index 973a84c84267..8d4ddd1fb828 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 +20250307,880,894,894,869,11941,10492843,00,0.00,N,5,-16, +20250306,896,891,927,872,20949,18585892,00,0.00,N,2,2, 20250305,894,901,901,880,42610,37943254,00,0.00,N,5,-7, 20250304,901,920,920,896,17911,16170404,00,0.00,N,5,-25, 20250228,926,922,926,910,32739,30073979,00,0.00,N,2,1, diff --git a/094940/day/candle-day-250.csv b/094940/day/candle-day-250.csv index 55a80ca75eb5..89c6197fc5fe 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 +20250307,6900,6960,7100,6780,62628,434034130,00,0.00,N,5,-170, +20250306,7070,7250,7260,7040,43117,307467980,00,0.00,N,5,-140, 20250305,7210,7000,7230,7000,57059,407468390,00,0.00,N,2,110, 20250304,7100,7110,7150,6820,41112,288883040,00,0.00,N,5,-10, 20250228,7110,7240,7260,7100,53081,379531780,00,0.00,N,5,-200, diff --git a/094970/day/candle-day-250.csv b/094970/day/candle-day-250.csv index 765900846868..d9d5a750fd74 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 +20250307,2480,2495,2515,2475,60233,150077927,00,0.00,N,5,-30, +20250306,2510,2560,2565,2490,74334,187106942,00,0.00,N,5,-30, 20250305,2540,2535,2560,2515,64484,163591790,00,0.00,N,2,5, 20250304,2535,2585,2585,2530,91314,232944117,00,0.00,N,5,-65, 20250228,2600,2650,2665,2580,189147,493256875,00,0.00,N,5,-140, diff --git a/095190/day/candle-day-250.csv b/095190/day/candle-day-250.csv index cc27a3f0061f..44c454249235 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 +20250307,2265,2180,2295,2155,216804,483008402,00,0.00,N,2,85, +20250306,2180,2185,2270,2175,122140,269389680,00,0.00,N,3,0, 20250305,2180,2125,2200,2075,127635,273679297,00,0.00,N,2,90, 20250304,2090,2005,2120,2005,105928,219395161,00,0.00,N,2,25, 20250228,2065,2155,2155,2060,143317,298045155,00,0.00,N,5,-90, diff --git a/095270/day/candle-day-250.csv b/095270/day/candle-day-250.csv index 061038162886..4812757857fc 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 +20250307,4680,4690,4910,4600,36884,174516991,00,0.00,N,5,-30, +20250306,4710,4360,4970,4315,160928,753264730,00,0.00,N,2,365, 20250305,4345,4330,4470,4275,121804,527549249,00,0.00,N,2,15, 20250304,4330,3870,4680,3750,243746,1049294000,00,0.00,N,2,450, 20250228,3880,3970,4150,3880,11483,45381390,00,0.00,N,5,-120, diff --git a/095340/day/candle-day-250.csv b/095340/day/candle-day-250.csv index 9d53ab028227..69b5927fec70 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 +20250307,63200,61000,64000,60600,151639,9552886800,00,0.00,N,2,1700, +20250306,61500,65300,65400,61100,225157,13939531050,00,0.00,N,5,-3000, 20250305,64500,65000,65300,62800,106407,6820026550,00,0.00,N,2,900, 20250304,63600,62900,63900,61500,190151,11905686300,00,0.00,N,5,-800, 20250228,64400,65300,66400,63900,237954,15354526100,00,0.00,N,5,-3200, diff --git a/095500/day/candle-day-250.csv b/095500/day/candle-day-250.csv index 7009c1f78484..108ac192c196 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 +20250307,8170,7920,8330,7920,160702,1318179535,00,0.00,N,2,130, +20250306,8040,8490,8630,8000,237299,1958712095,00,0.00,N,5,-260, 20250305,8300,8000,8350,7820,355023,2834680040,00,0.00,N,2,300, 20250304,8000,8180,8320,8000,173527,1398638000,00,0.00,N,5,-360, 20250228,8360,8680,8680,8340,246572,2088383620,00,0.00,N,5,-470, diff --git a/095570/day/candle-day-250.csv b/095570/day/candle-day-250.csv index 408c7bb93a5a..69ac0cfe768e 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 +20250307,3910,3900,3935,3860,91586,356577055,00,0.00,N,5,-15, +20250306,3925,3935,3950,3895,53395,208934568,00,0.00,N,5,-10, 20250305,3935,3850,3945,3830,85252,332806152,00,0.00,N,2,65, 20250304,3870,3835,3940,3825,99859,384010650,00,0.00,N,5,-10, 20250228,3880,3895,3895,3840,128128,494210455,00,0.00,N,5,-20, diff --git a/095610/day/candle-day-250.csv b/095610/day/candle-day-250.csv index 6240ba10d4b5..3a7d86379165 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 +20250307,20900,21000,21250,20400,44350,927293650,00,0.00,N,5,-100, +20250306,21000,22200,22200,20800,95777,2023098725,00,0.00,N,5,-800, 20250305,21800,21650,22200,21100,163718,3553692000,00,0.00,N,2,850, 20250304,20950,20400,21200,20250,87156,1805867675,00,0.00,N,2,200, 20250228,20750,21300,21350,20450,218826,4544336700,00,0.00,N,5,-1100, diff --git a/095660/day/candle-day-250.csv b/095660/day/candle-day-250.csv index 5f83388b6fc4..4c44a76fb0cd 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 +20250307,21400,21850,21850,21150,51491,1105577525,00,0.00,N,5,-450, +20250306,21850,21800,21900,21200,66717,1436945075,00,0.00,N,2,300, 20250305,21550,22000,22000,21250,68607,1475580625,00,0.00,N,5,-300, 20250304,21850,21200,21850,21200,117641,2540137000,00,0.00,N,2,650, 20250228,21200,21300,21800,21050,105987,2267453150,00,0.00,N,5,-250, diff --git a/095700/day/candle-day-250.csv b/095700/day/candle-day-250.csv index 90c8666054e3..a40b2466ccc6 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 +20250307,4120,4205,4205,4100,126455,524367018,00,0.00,N,5,-85, +20250306,4205,4290,4290,4150,69851,293861622,00,0.00,N,5,-80, 20250305,4285,4165,4295,4165,99942,423459240,00,0.00,N,2,90, 20250304,4195,4335,4420,4155,105024,442542670,00,0.00,N,5,-135, 20250228,4330,4480,4480,4320,165328,722251250,00,0.00,N,5,-165, diff --git a/095720/day/candle-day-250.csv b/095720/day/candle-day-250.csv index dad5a1778cce..6340e1d597a9 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 +20250307,1566,1548,1573,1548,66521,103730109,00,0.00,N,5,-4, +20250306,1570,1562,1579,1562,52573,82455703,00,0.00,N,5,-15, 20250305,1585,1569,1590,1564,47573,74836530,00,0.00,N,5,-2, 20250304,1587,1564,1602,1540,190781,298439692,00,0.00,N,2,10, 20250228,1577,1614,1624,1572,89982,143986087,00,0.00,N,5,-45, diff --git a/095910/day/candle-day-250.csv b/095910/day/candle-day-250.csv index 5ecc288127a0..a9ddb73d9e69 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 +20250307,1392,1388,1392,1370,44299,61098808,00,0.00,N,3,0, +20250306,1392,1400,1419,1353,35871,49634532,00,0.00,N,5,-17, 20250305,1409,1362,1413,1361,32447,45336376,00,0.00,N,2,35, 20250304,1374,1413,1424,1310,86092,117655720,00,0.00,N,5,-39, 20250228,1413,1450,1478,1358,193555,270417080,00,0.00,N,5,-9, diff --git a/096040/day/candle-day-250.csv b/096040/day/candle-day-250.csv index f42119a817aa..08e9339cf549 100644 --- a/096040/day/candle-day-250.csv +++ b/096040/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,271,271,271,271,0,0,00,0.00,Y,3,0, +20250307,271,271,271,271,0,0,00,0.00,Y,3,0, +20250306,271,271,271,271,0,0,00,0.00,Y,0,0, +20250305,271,271,271,271,0,0,00,0.00,Y,0,0, 20250304,271,271,271,271,0,0,00,0.00,Y,0,0, 20250228,271,271,271,271,0,0,00,0.00,N,0,0, 20250227,271,271,271,271,0,0,00,0.00,N,0,0, diff --git a/096240/day/candle-day-250.csv b/096240/day/candle-day-250.csv index 64ace25faf06..2f8ba4fab0a0 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 +20250307,15390,15470,15470,15280,20854,320406420,00,0.00,N,5,-50, +20250306,15440,15220,15510,15120,58603,901296255,00,0.00,N,2,280, 20250305,15160,15110,15210,15040,22577,341703745,00,0.00,N,2,120, 20250304,15040,15040,15060,14900,17961,269370080,00,0.00,N,3,0, 20250228,15040,15150,15150,14920,14358,215555000,00,0.00,N,5,-70, diff --git a/096250/day/candle-day-250.csv b/096250/day/candle-day-250.csv index a2bdbf3be3e1..737917fe0d39 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 +20250307,11400,11500,11800,11290,62898,721301180,00,0.00,N,5,-180, +20250306,11580,11910,12030,11470,83897,982049410,00,0.00,N,5,-210, 20250305,11790,11470,11800,11250,112141,1294054810,00,0.00,N,2,460, 20250304,11330,11600,11990,11160,152882,1751562570,00,0.00,N,5,-670, 20250228,12000,12340,12380,11200,200679,2366113330,00,0.00,N,5,-630, diff --git a/096350/day/candle-day-250.csv b/096350/day/candle-day-250.csv index ee4af04a1e1b..926d72d8fa08 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 +20250307,350,352,356,348,389702,136896520,00,0.00,N,5,-2, +20250306,352,363,366,351,647294,230088687,00,0.00,N,5,-3, 20250305,355,348,372,344,1254059,450195959,00,0.00,N,2,7, 20250304,348,339,350,338,525170,180600478,00,0.00,N,2,7, 20250228,341,350,351,330,775426,262807649,00,0.00,N,5,-9, diff --git a/096530/day/candle-day-250.csv b/096530/day/candle-day-250.csv index 9d96ad718d98..03e7385f7fda 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 +20250307,24800,24950,25400,24500,320807,7958992600,00,0.00,N,5,-150, +20250306,24950,24200,25150,23950,542181,13413049175,00,0.00,N,2,1000, 20250305,23950,24400,24600,23900,388480,9372936625,00,0.00,N,5,-250, 20250304,24200,24200,24550,23800,493573,11910646750,00,0.00,N,5,-450, 20250228,24650,24600,27000,24500,3445362,88930501750,00,0.00,N,5,-50, diff --git a/096610/day/candle-day-250.csv b/096610/day/candle-day-250.csv index 8e41c4773d01..052e19a5fdec 100644 --- a/096610/day/candle-day-250.csv +++ b/096610/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, +20250307,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, +20250306,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250305,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, 20250304,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, 20250228,2965,2965,2965,2965,0,0,00,0.00,N,0,0, 20250227,2965,2965,2965,2965,0,0,00,0.00,N,0,0, diff --git a/096630/day/candle-day-250.csv b/096630/day/candle-day-250.csv index 0ca1458cc663..1a675f05fdd5 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 +20250307,610,611,622,604,169259,103344060,00,0.00,N,5,-7, +20250306,617,642,648,612,222006,137918718,00,0.00,N,5,-18, 20250305,635,633,656,616,170423,107598902,00,0.00,N,3,0, 20250304,635,654,666,635,206604,132399029,00,0.00,N,5,-18, 20250228,653,672,672,650,323906,212787420,00,0.00,N,5,-13, diff --git a/096690/day/candle-day-250.csv b/096690/day/candle-day-250.csv index d59265cc221c..10850898d868 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 +20250307,1270,1280,1295,1250,7679,9750717,00,0.00,N,5,-10, +20250306,1280,1270,1287,1250,15747,19890180,00,0.00,N,2,10, 20250305,1270,1273,1294,1225,31024,39120035,00,0.00,N,5,-3, 20250304,1273,1250,1288,1230,36944,46662090,00,0.00,N,2,23, 20250228,1250,1211,1260,1197,33607,41344957,00,0.00,N,2,38, diff --git a/096760/day/candle-day-250.csv b/096760/day/candle-day-250.csv index 76a89cf1c802..dec9074df699 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 +20250307,3070,3060,3095,3060,70134,215472132,00,0.00,N,5,-15, +20250306,3085,3085,3100,3055,71586,220056495,00,0.00,N,5,-10, 20250305,3095,3070,3105,3065,58209,179851604,00,0.00,N,2,20, 20250304,3075,3050,3075,3000,54028,164755929,00,0.00,N,2,65, 20250228,3010,3070,3110,3005,114656,348154945,00,0.00,N,5,-100, diff --git a/096770/day/candle-day-250.csv b/096770/day/candle-day-250.csv index 8f985c30f50f..514338f0fb59 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 +20250307,128000,125100,128300,124000,181312,22959179500,00,0.00,N,2,1500, +20250306,126500,127700,129900,123800,196054,24750622600,00,0.00,N,5,-200, 20250305,126700,124000,127400,124000,168056,21189975450,00,0.00,N,2,2500, 20250304,124200,125500,126800,122600,197545,24617969050,00,0.00,N,5,-1500, 20250228,125700,130500,130800,125700,814483,103095555500,00,0.00,N,5,-6400, diff --git a/096870/day/candle-day-250.csv b/096870/day/candle-day-250.csv index 7a34971d54b6..5a91d41569b2 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 +20250307,2560,2485,2560,2485,4709,11754905,00,0.00,N,2,75, +20250306,2485,2515,2515,2485,1370,3422930,00,0.00,N,5,-30, 20250305,2515,2480,2525,2450,2178,5425825,00,0.00,N,2,35, 20250304,2480,2570,2570,2440,5065,12825465,00,0.00,N,5,-90, 20250228,2570,2520,2640,2520,45660,117299350,00,0.00,N,2,50, diff --git a/097230/day/candle-day-250.csv b/097230/day/candle-day-250.csv index 4742dedb4c00..6e02cd674f83 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 +20250307,8800,9170,9390,8620,4323102,38621120175,00,0.00,N,5,-280, +20250306,9080,9260,9900,8810,9410481,87619893095,00,0.00,N,2,10, 20250305,9070,8350,9400,7990,28287865,251324545620,00,0.00,N,2,1140, 20250304,7930,6290,7930,6190,15027532,110761241885,00,0.00,N,1,1830, 20250228,6100,6000,6200,5970,598850,3628325300,00,0.00,N,5,-40, diff --git a/097520/day/candle-day-250.csv b/097520/day/candle-day-250.csv index 28f0d3fdbf0a..ab5f456b1430 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 +20250307,23400,23150,23500,22900,25502,595141200,00,0.00,N,2,200, +20250306,23200,23700,23750,23150,30887,721701975,00,0.00,N,5,-50, 20250305,23250,22650,23400,22650,32802,756532475,00,0.00,N,2,400, 20250304,22850,23000,23300,22450,50825,1164173000,00,0.00,N,5,-350, 20250228,23200,23400,23750,22850,83177,1939193250,00,0.00,N,5,-650, diff --git a/097780/day/candle-day-250.csv b/097780/day/candle-day-250.csv index 11ad54c2d077..da81e7d8a755 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 +20250307,938,932,960,930,10973,10260680,00,0.00,N,5,-2, +20250306,940,955,977,940,27200,25849086,00,0.00,N,5,-15, 20250305,955,966,997,930,90629,85731481,00,0.00,N,5,-11, 20250304,966,990,999,966,49142,47972030,00,0.00,N,5,-27, 20250228,993,996,999,989,25586,25404147,00,0.00,N,5,-3, diff --git a/097800/day/candle-day-250.csv b/097800/day/candle-day-250.csv index 63c94a8fe840..c321bb4619b6 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 +20250307,682,676,690,667,439910,299268264,00,0.00,N,5,-1, +20250306,683,705,715,681,771907,531249580,00,0.00,N,5,-23, 20250305,706,707,717,690,521041,366585655,00,0.00,N,5,-1, 20250304,707,720,729,670,761525,532235229,00,0.00,N,5,-13, 20250228,720,723,745,714,865071,624322020,00,0.00,N,5,-26, diff --git a/097870/day/candle-day-250.csv b/097870/day/candle-day-250.csv index 8d7f0ec27ce6..04b24d57bbb4 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 +20250307,6210,6300,6410,6210,56045,351934830,00,0.00,N,5,-190, +20250306,6400,6360,6470,6330,40553,259356680,00,0.00,N,3,0, 20250305,6400,6360,6470,6270,35046,223631750,00,0.00,N,2,40, 20250304,6360,6110,6390,6110,65906,414194195,00,0.00,N,2,100, 20250228,6260,6460,6520,6200,97868,621791230,00,0.00,N,5,-270, diff --git a/097950/day/candle-day-250.csv b/097950/day/candle-day-250.csv index 0ef92b31c01b..c29a220f70c6 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 +20250307,262000,258000,266500,253500,171861,45051375750,00,0.00,N,2,4500, +20250306,257500,244000,258000,243500,153243,38685609000,00,0.00,N,2,14500, 20250305,243000,240000,244500,240000,64952,15765404552,00,0.00,N,2,3000, 20250304,240000,236500,242000,236000,49419,11851625250,00,0.00,N,2,3000, 20250228,237000,244000,244500,236000,152864,36438396500,00,0.00,N,5,-10000, diff --git a/098120/day/candle-day-250.csv b/098120/day/candle-day-250.csv index 0acb5060cb3a..83073a7059a7 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 +20250307,8600,8880,8880,8520,130902,1136857740,00,0.00,N,5,-280, +20250306,8880,9100,9220,8790,149559,1340783045,00,0.00,N,5,-150, 20250305,9030,9220,9380,8910,202430,1834945165,00,0.00,N,5,-260, 20250304,9290,8730,9320,8360,385104,3398541670,00,0.00,N,2,340, 20250228,8950,9020,9460,8800,558932,5150294620,00,0.00,N,5,-100, diff --git a/098460/day/candle-day-250.csv b/098460/day/candle-day-250.csv index 8c7db886d701..621d0b435d13 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 +20250307,16370,15800,16490,15800,2027616,32726527995,00,0.00,N,2,140, +20250306,16230,16860,17170,16100,2406108,39640743810,00,0.00,N,5,-620, 20250305,16850,16770,17270,16580,2701441,45605957990,00,0.00,N,2,210, 20250304,16640,16200,16800,15890,2841687,46310321340,00,0.00,N,2,120, 20250228,16520,16960,17450,16460,4554216,76638564180,00,0.00,N,5,-990, diff --git a/098660/day/candle-day-250.csv b/098660/day/candle-day-250.csv index bda1d3841ad1..35f75f326765 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 +20250307,2570,2565,2580,2450,59007,148277990,00,0.00,N,5,-5, +20250306,2575,2580,2580,2500,13238,33530070,00,0.00,N,5,-5, 20250305,2580,2575,2595,2560,10561,27230930,00,0.00,N,3,0, 20250304,2580,2605,2620,2580,22432,58316990,00,0.00,N,5,-30, 20250228,2610,2610,2620,2590,8183,21371130,00,0.00,N,5,-5, diff --git a/099190/day/candle-day-250.csv b/099190/day/candle-day-250.csv index d3d0c4f716d1..fc69432a0822 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 +20250307,15760,16500,16540,15760,93299,1485096050,00,0.00,N,5,-560, +20250306,16320,16260,16400,16030,54869,889223250,00,0.00,N,2,240, 20250305,16080,15930,16350,15840,48566,783794110,00,0.00,N,2,300, 20250304,15780,15710,16000,15600,58863,927218070,00,0.00,N,5,-160, 20250228,15940,16300,16410,15860,89521,1433748960,00,0.00,N,5,-360, diff --git a/099220/day/candle-day-250.csv b/099220/day/candle-day-250.csv index 9883cfd05c22..8c3a0f4f6e88 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 +20250307,1113,1106,1135,1102,215767,240938202,00,0.00,N,5,-13, +20250306,1126,1132,1144,1118,184047,207210844,00,0.00,N,5,-11, 20250305,1137,1112,1144,1112,194004,219232772,00,0.00,N,2,18, 20250304,1119,1122,1130,1103,298816,332856840,00,0.00,N,5,-21, 20250228,1140,1174,1250,1140,1265975,1506071854,00,0.00,N,5,-36, diff --git a/099320/day/candle-day-250.csv b/099320/day/candle-day-250.csv index c76101303ebd..48cd0c446321 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 +20250307,55300,54900,55700,53700,136539,7472979400,00,0.00,N,5,-100, +20250306,55400,53200,57000,52900,293265,16332428850,00,0.00,N,2,2200, 20250305,53200,53000,53300,52100,93473,4916366850,00,0.00,N,2,200, 20250304,53000,50500,53100,50300,102401,5372808300,00,0.00,N,2,1600, 20250228,51400,52000,53300,51000,83658,4329557600,00,0.00,N,5,-1600, diff --git a/099390/day/candle-day-250.csv b/099390/day/candle-day-250.csv index 8161c709a86d..03adf984e13c 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 +20250307,5010,5270,5270,5010,31631,161736510,00,0.00,N,5,-190, +20250306,5200,5500,5530,5200,27864,148279465,00,0.00,N,5,-270, 20250305,5470,5430,5480,5240,12984,70059765,00,0.00,N,2,60, 20250304,5410,5430,5490,5220,27651,147355510,00,0.00,N,5,-60, 20250228,5470,5670,5690,5460,13136,72954650,00,0.00,N,5,-260, diff --git a/099410/day/candle-day-250.csv b/099410/day/candle-day-250.csv index 48c8ac66e4c7..a976cf162a79 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 +20250307,3450,3360,3525,3280,122812,419225195,00,0.00,N,2,30, +20250306,3420,3490,3550,3385,125200,434108902,00,0.00,N,5,-55, 20250305,3475,3270,3700,3245,703297,2444447141,00,0.00,N,2,210, 20250304,3265,3130,3300,3130,114395,370693431,00,0.00,N,2,135, 20250228,3130,3160,3180,3080,38601,120278280,00,0.00,N,5,-30, diff --git a/099430/day/candle-day-250.csv b/099430/day/candle-day-250.csv index 0ec0a492768d..3c0006e43681 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 +20250307,6900,6950,7070,6890,457526,3183691700,00,0.00,N,5,-190, +20250306,7090,7080,7120,6960,454193,3206094675,00,0.00,N,2,90, 20250305,7000,6800,7230,6720,1374766,9709015905,00,0.00,N,2,250, 20250304,6750,6850,6850,6490,656205,4346685085,00,0.00,N,5,-110, 20250228,6860,6860,6970,6750,484534,3323453460,00,0.00,N,5,-90, diff --git a/099440/day/candle-day-250.csv b/099440/day/candle-day-250.csv index 26f3a3a96f3a..34af9c27fb02 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 +20250307,3380,3305,3390,3305,199656,671060647,00,0.00,N,2,15, +20250306,3365,3480,3480,3310,359308,1217849285,00,0.00,N,5,-80, 20250305,3445,3440,3485,3420,303119,1043717876,00,0.00,N,2,10, 20250304,3435,3290,3460,3205,538162,1796112341,00,0.00,N,2,105, 20250228,3330,3405,3440,3290,778778,2607709430,00,0.00,N,5,-145, diff --git a/099520/day/candle-day-250.csv b/099520/day/candle-day-250.csv index eaf6cad79838..b7d5c3c14b1c 100644 --- a/099520/day/candle-day-250.csv +++ b/099520/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, +20250307,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, +20250306,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250305,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, 20250304,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, 20250228,1284,1284,1284,1284,0,0,00,0.00,N,0,0, 20250227,1284,1284,1284,1284,0,0,00,0.00,N,0,0, diff --git a/099750/day/candle-day-250.csv b/099750/day/candle-day-250.csv index 67f94b71c3b5..3d6f43bafb41 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 +20250307,17800,18100,18190,17730,7982,142944890,00,0.00,N,5,-200, +20250306,18000,18300,18300,17880,8480,152042840,00,0.00,N,5,-100, 20250305,18100,17600,18170,17600,3608,64997820,00,0.00,N,2,320, 20250304,17780,18250,18250,17610,7779,139230415,00,0.00,N,5,-270, 20250228,18050,18100,18270,17850,14785,266002100,00,0.00,N,5,-180, diff --git a/100030/day/candle-day-250.csv b/100030/day/candle-day-250.csv index 6c30138ce443..d19337838fe3 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 +20250307,16200,16390,16390,16070,417,6743100,00,0.00,N,5,-30, +20250306,16230,16370,16370,16110,540,8747400,00,0.00,N,5,-20, 20250305,16250,16200,16480,16050,900,14599770,00,0.00,N,2,100, 20250304,16150,16300,16300,15780,487,7799100,00,0.00,N,2,20, 20250228,16130,16160,16270,15980,878,14130830,00,0.00,N,5,-210, diff --git a/100090/day/candle-day-250.csv b/100090/day/candle-day-250.csv index 76931d22decb..928a6664fa99 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 +20250307,15480,14700,15700,14480,308626,4684030515,00,0.00,N,2,800, +20250306,14680,16190,16190,14580,524402,8011287715,00,0.00,N,5,-1320, 20250305,16000,15220,16200,15070,648433,10237995735,00,0.00,N,2,500, 20250304,15500,15410,15710,14900,243739,3783013435,00,0.00,N,2,100, 20250228,15400,15310,15670,14800,353904,5427008050,00,0.00,N,2,80, diff --git a/100120/day/candle-day-250.csv b/100120/day/candle-day-250.csv index c9d861b79929..a6ade9eb8bde 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 +20250307,21550,21500,21600,21300,8663,186309625,00,0.00,N,2,50, +20250306,21500,21700,21750,21400,12315,264967500,00,0.00,N,3,0, 20250305,21500,21550,21800,21500,16686,360796150,00,0.00,N,5,-200, 20250304,21700,21650,21800,21400,12637,272964300,00,0.00,N,3,0, 20250228,21700,22050,22250,21600,24196,528290050,00,0.00,N,5,-550, diff --git a/100130/day/candle-day-250.csv b/100130/day/candle-day-250.csv index 54cba64e2b04..7732f95b71e6 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 +20250307,2255,2280,2285,2210,97427,218258045,00,0.00,N,5,-50, +20250306,2305,2340,2340,2285,40588,93230458,00,0.00,N,5,-35, 20250305,2340,2250,2340,2250,50341,114775397,00,0.00,N,2,65, 20250304,2275,2275,2275,2210,47705,106549140,00,0.00,N,3,0, 20250228,2275,2370,2370,2250,93111,212727080,00,0.00,N,5,-95, diff --git a/100220/day/candle-day-250.csv b/100220/day/candle-day-250.csv index 9e850177d98d..49e346da09b5 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 +20250307,5120,5160,5480,4915,208365,1088942580,00,0.00,N,5,-50, +20250306,5170,5130,5220,5010,24293,124481045,00,0.00,N,2,30, 20250305,5140,4950,5150,4950,40360,205510355,00,0.00,N,2,190, 20250304,4950,5020,5040,4910,39911,197948022,00,0.00,N,5,-70, 20250228,5020,5140,5160,4990,50424,254802405,00,0.00,N,5,-120, diff --git a/100250/day/candle-day-250.csv b/100250/day/candle-day-250.csv index a3b44b6d97cc..e20770b8d96f 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 +20250307,3030,3040,3040,3015,25187,76173242,00,0.00,N,5,-20, +20250306,3050,3045,3050,3020,29724,90066851,00,0.00,N,2,5, 20250305,3045,3040,3045,3020,20089,60840660,00,0.00,N,2,5, 20250304,3040,3050,3060,3000,70292,211981852,00,0.00,N,5,-15, 20250228,3055,3050,3060,3025,32589,98927850,00,0.00,N,5,-10, diff --git a/100590/day/candle-day-250.csv b/100590/day/candle-day-250.csv index a04b45384f8a..cdf2c463eef3 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 +20250307,3630,3710,3750,3610,106726,393053252,00,0.00,N,5,-135, +20250306,3765,3740,4250,3685,1468180,5844500758,00,0.00,N,2,25, 20250305,3740,3670,3765,3670,39556,147301115,00,0.00,N,2,70, 20250304,3670,3720,3720,3520,108821,396433446,00,0.00,N,5,-125, 20250228,3795,3890,3940,3780,88070,336170585,00,0.00,N,5,-140, diff --git a/100660/day/candle-day-250.csv b/100660/day/candle-day-250.csv index 0355aa96a8a3..88ae3797bb9f 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 +20250307,3705,3690,3735,3690,13704,50884407,00,0.00,N,5,-15, +20250306,3720,3795,3795,3695,21124,78664530,00,0.00,N,5,-55, 20250305,3775,3620,3850,3620,52497,196589720,00,0.00,N,2,155, 20250304,3620,3725,3725,3600,37722,137117041,00,0.00,N,5,-75, 20250228,3695,3795,3795,3690,38636,143767210,00,0.00,N,5,-125, diff --git a/100700/day/candle-day-250.csv b/100700/day/candle-day-250.csv index 55e7c6826faf..e8d5738048d2 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 +20250307,2480,2460,2480,2450,28654,70540428,00,0.00,N,2,5, +20250306,2475,2470,2485,2455,30538,75380407,00,0.00,N,2,15, 20250305,2460,2425,2475,2425,33551,82373020,00,0.00,N,2,20, 20250304,2440,2460,2470,2430,29246,71383996,00,0.00,N,5,-20, 20250228,2460,2485,2555,2460,88042,220025985,00,0.00,N,5,-25, diff --git a/100790/day/candle-day-250.csv b/100790/day/candle-day-250.csv index 7e126022c80f..2441bdd8d225 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 +20250307,4795,4895,4925,4710,305132,1473939581,00,0.00,N,5,-110, +20250306,4905,4910,4985,4900,174817,862013988,00,0.00,N,5,-10, 20250305,4915,4790,4940,4770,148717,724059985,00,0.00,N,2,125, 20250304,4790,4810,4840,4760,154028,736682776,00,0.00,N,5,-75, 20250228,4865,4870,4940,4810,246872,1198984915,00,0.00,N,5,-105, diff --git a/100840/day/candle-day-250.csv b/100840/day/candle-day-250.csv index cabae58aa00f..0bdd272eaa51 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 +20250307,35750,36000,36900,34850,198170,7130109225,00,0.00,N,5,-450, +20250306,36200,37000,38400,34900,589448,21278679925,00,0.00,N,5,-800, 20250305,37000,32400,37900,31900,903220,31911720500,00,0.00,N,2,4600, 20250304,32400,31700,33250,30750,395999,12712344625,00,0.00,N,2,1250, 20250228,31150,29950,31450,29800,277525,8516030900,00,0.00,N,2,650, diff --git a/101000/day/candle-day-250.csv b/101000/day/candle-day-250.csv index eab7db1125a0..ce7a8b24dcd9 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 +20250307,2200,2165,2245,2165,98819,216886742,00,0.00,N,3,0, +20250306,2200,2295,2370,2200,197271,442068195,00,0.00,N,5,-100, 20250305,2300,2540,2540,2260,369371,865030021,00,0.00,N,5,-215, 20250304,2515,2545,2580,2435,327121,819524221,00,0.00,N,2,5, 20250228,2510,2480,2540,2435,299594,748898950,00,0.00,N,2,25, diff --git a/101140/day/candle-day-250.csv b/101140/day/candle-day-250.csv index c1579c0221b5..4542998f865a 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 +20250307,6990,6900,7040,6760,10007,69363775,00,0.00,N,2,70, +20250306,6920,7070,7070,6730,5549,37833510,00,0.00,N,3,0, 20250305,6920,6700,6980,6650,5896,40066220,00,0.00,N,2,220, 20250304,6700,7220,7220,6600,17846,120739385,00,0.00,N,5,-320, 20250228,7020,7180,7250,6940,19300,135148960,00,0.00,N,5,-160, diff --git a/101160/day/candle-day-250.csv b/101160/day/candle-day-250.csv index 4733bb9e5584..55d9fe28f2e4 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 +20250307,16690,16160,16700,16010,60833,1003798400,00,0.00,N,2,480, +20250306,16210,16750,16830,16210,67424,1105819050,00,0.00,N,5,-540, 20250305,16750,16660,16840,16430,68038,1130950755,00,0.00,N,2,210, 20250304,16540,16920,17000,16490,85931,1426805185,00,0.00,N,5,-510, 20250228,17050,17170,17170,16900,112285,1911254320,00,0.00,N,5,-620, diff --git a/101170/day/candle-day-250.csv b/101170/day/candle-day-250.csv index a9226a748667..2f034d7b5531 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 +20250307,5690,5740,5890,5660,315497,1816526910,00,0.00,N,5,-90, +20250306,5780,5900,6020,5740,796958,4698354590,00,0.00,N,5,-190, 20250305,5970,5430,6500,5430,3687262,22436191050,00,0.00,N,2,540, 20250304,5430,5350,5450,5250,73824,396354085,00,0.00,N,3,0, 20250228,5430,5620,5630,5430,148668,818444200,00,0.00,N,5,-230, diff --git a/101240/day/candle-day-250.csv b/101240/day/candle-day-250.csv index 733930450133..8b7599ee7737 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 +20250307,4705,4375,5330,4320,4417813,21807663727,00,0.00,N,2,325, +20250306,4380,4525,4750,4285,791647,3580915184,00,0.00,N,5,-110, 20250305,4490,4095,5240,4080,5522172,26037672639,00,0.00,N,2,420, 20250304,4070,4320,4320,4050,372144,1535926982,00,0.00,N,5,-250, 20250228,4320,4365,4965,4210,4131850,19078847440,00,0.00,N,2,345, diff --git a/101330/day/candle-day-250.csv b/101330/day/candle-day-250.csv index b646f81d7d32..25dc9a6d66e2 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 +20250307,3215,3170,3260,3150,170728,549506838,00,0.00,N,2,35, +20250306,3180,3160,3190,3105,117004,369016930,00,0.00,N,2,35, 20250305,3145,3025,3165,3025,102306,319905897,00,0.00,N,2,120, 20250304,3025,3010,3075,2930,152068,459192925,00,0.00,N,2,35, 20250228,2990,3055,3070,2965,131848,396291390,00,0.00,N,5,-110, diff --git a/101360/day/candle-day-250.csv b/101360/day/candle-day-250.csv index 07a94aa2eca8..67f0f477e4c8 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 +20250307,27600,27250,28050,26000,175582,4843803125,00,0.00,N,5,-50, +20250306,27650,28300,29400,27150,276991,7822349775,00,0.00,N,5,-450, 20250305,28100,28650,29700,27600,304952,8641310775,00,0.00,N,5,-300, 20250304,28400,28850,30150,27650,354723,10147441300,00,0.00,N,5,-850, 20250228,29250,30950,32100,29050,581471,17821189500,00,0.00,N,5,-2500, diff --git a/101390/day/candle-day-250.csv b/101390/day/candle-day-250.csv index 41c8f0c83cff..493feaa3f0a8 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 +20250307,1021,1010,1036,971,553195,548847908,00,0.00,N,2,1, +20250306,1020,963,1040,954,716370,718971278,00,0.00,N,2,53, 20250305,967,954,998,895,519127,496826130,00,0.00,N,3,0, 20250304,967,925,999,871,475370,441601127,00,0.00,N,2,42, 20250228,925,994,1068,901,1589599,1525971537,00,0.00,N,2,28, diff --git a/101400/day/candle-day-250.csv b/101400/day/candle-day-250.csv index 362de7528a02..421decea9770 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 +20250307,484,472,496,450,111856,53597336,00,0.00,N,5,-3, +20250306,487,479,491,461,55034,26357099,00,0.00,N,2,6, 20250305,481,480,494,453,306902,147531830,00,0.00,N,2,1, 20250304,480,461,485,433,235820,110015151,00,0.00,N,2,8, 20250228,472,472,472,440,477087,216479289,00,0.00,N,5,-4, diff --git a/101490/day/candle-day-250.csv b/101490/day/candle-day-250.csv index 7a24867b0a1c..a72d2d8cc09b 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 +20250307,30050,29750,30550,28800,137041,4105325475,00,0.00,N,2,300, +20250306,29750,31050,31050,29350,223050,6654894200,00,0.00,N,5,-1100, 20250305,30850,30700,31150,30150,110481,3378922800,00,0.00,N,2,450, 20250304,30400,30600,31500,29150,269539,8114738800,00,0.00,N,2,1000, 20250228,29400,28500,29850,28500,139674,4106606300,00,0.00,N,5,-200, diff --git a/101530/day/candle-day-250.csv b/101530/day/candle-day-250.csv index 05c835496203..641a4c557bac 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 +20250307,6380,6260,6440,6210,81083,516415705,00,0.00,N,2,110, +20250306,6270,6130,6300,6110,50258,313788465,00,0.00,N,2,150, 20250305,6120,6090,6170,6040,29803,181813655,00,0.00,N,2,100, 20250304,6020,6060,6090,5940,31012,186611385,00,0.00,N,5,-40, 20250228,6060,6100,6170,6040,39311,239473350,00,0.00,N,5,-120, diff --git a/101670/day/candle-day-250.csv b/101670/day/candle-day-250.csv index 44ff3812d1d0..38a5f7ddbd0e 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 +20250307,1802,1800,1826,1770,389844,700714711,00,0.00,N,5,-28, +20250306,1830,1704,1855,1704,977137,1767206709,00,0.00,N,2,82, 20250305,1748,1706,1748,1673,422852,726246808,00,0.00,N,2,45, 20250304,1703,1727,1727,1650,445430,747890536,00,0.00,N,5,-24, 20250228,1727,1805,1805,1718,543953,948594364,00,0.00,N,5,-83, diff --git a/101680/day/candle-day-250.csv b/101680/day/candle-day-250.csv index da6a10c1d97d..648d9ba2853c 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 +20250307,2755,2755,2790,2725,16464,45377522,00,0.00,N,5,-10, +20250306,2765,2820,2875,2765,43594,121521096,00,0.00,N,5,-60, 20250305,2825,2765,2855,2765,31270,87755325,00,0.00,N,2,25, 20250304,2800,2955,2955,2710,28882,80456388,00,0.00,N,2,5, 20250228,2795,2880,2945,2770,106872,305435385,00,0.00,N,5,-45, diff --git a/101730/day/candle-day-250.csv b/101730/day/candle-day-250.csv index 182e6a8b50ac..ab2c63ee903c 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 +20250307,7790,7670,7950,7670,107062,835313640,00,0.00,N,2,140, +20250306,7650,7970,7970,7590,158493,1230555785,00,0.00,N,5,-320, 20250305,7970,7900,8130,7750,132320,1053531545,00,0.00,N,5,-90, 20250304,8060,8360,8560,7950,208154,1696711005,00,0.00,N,5,-570, 20250228,8630,8720,8820,8600,89566,778276790,00,0.00,N,5,-170, diff --git a/101930/day/candle-day-250.csv b/101930/day/candle-day-250.csv index 9acd967c9f4f..d5cc0489c5d7 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 +20250307,32750,33350,33400,32300,14923,488728375,00,0.00,N,5,-400, +20250306,33150,34300,34300,33100,17171,574177250,00,0.00,N,5,-650, 20250305,33800,34750,34750,33300,24176,813480600,00,0.00,N,5,-200, 20250304,34000,33600,34650,33400,31526,1067625125,00,0.00,N,2,200, 20250228,33800,35150,35650,32800,18285,629975150,00,0.00,N,5,-1200, diff --git a/102120/day/candle-day-250.csv b/102120/day/candle-day-250.csv index db16eae263ba..6a16e9b6a38b 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 +20250307,12280,11600,12750,11430,1088002,13361263230,00,0.00,N,2,550, +20250306,11730,12700,12730,11730,365922,4393372275,00,0.00,N,5,-750, 20250305,12480,12270,12680,12110,474521,5899981825,00,0.00,N,2,480, 20250304,12000,12590,12700,12000,460953,5618028545,00,0.00,N,5,-1140, 20250228,13140,12500,13300,12210,694637,8848471760,00,0.00,N,2,210, diff --git a/102260/day/candle-day-250.csv b/102260/day/candle-day-250.csv index 515084251538..06b9d02c4ff7 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 +20250307,3840,3850,3860,3795,28337,108616460,00,0.00,N,5,-10, +20250306,3850,3865,3865,3830,20955,80675178,00,0.00,N,3,0, 20250305,3850,3780,3855,3780,67251,256171286,00,0.00,N,3,0, 20250304,3850,3880,3880,3765,52903,201557175,00,0.00,N,5,-45, 20250228,3895,3925,3925,3810,51438,198034895,00,0.00,N,5,-30, diff --git a/102280/day/candle-day-250.csv b/102280/day/candle-day-250.csv index acc845373ef0..89e01130edc4 100644 --- a/102280/day/candle-day-250.csv +++ b/102280/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,13450,13450,13450,13450,0,0,00,0.00,Y,3,0, +20250307,13450,13450,13450,13450,0,0,00,0.00,Y,3,0, +20250306,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, +20250305,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, 20250304,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, 20250228,13450,13450,13450,13450,0,0,00,0.00,N,0,0, 20250227,13450,13450,13450,13450,0,0,00,0.00,N,0,0, diff --git a/102370/day/candle-day-250.csv b/102370/day/candle-day-250.csv index dd1d2cf376d2..8758187f7cf7 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 +20250307,3445,3430,3490,3415,29985,103447737,00,0.00,N,5,-15, +20250306,3460,3400,3490,3400,43828,151725723,00,0.00,N,2,10, 20250305,3450,3360,3460,3355,42611,145240322,00,0.00,N,2,90, 20250304,3360,3440,3440,3360,54423,184666637,00,0.00,N,5,-80, 20250228,3440,3490,3500,3430,103377,356951085,00,0.00,N,5,-135, diff --git a/102460/day/candle-day-250.csv b/102460/day/candle-day-250.csv index 9435ced63dad..bb5c3c964e43 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 +20250307,11830,12070,12070,11500,68213,796323140,00,0.00,N,5,-250, +20250306,12080,12010,12180,11980,21049,254046825,00,0.00,N,3,0, 20250305,12080,11660,12080,11660,25285,300883520,00,0.00,N,2,210, 20250304,11870,11880,12030,11680,33006,390794665,00,0.00,N,5,-70, 20250228,11940,12380,12480,11460,152914,1808882410,00,0.00,N,5,-540, diff --git a/102710/day/candle-day-250.csv b/102710/day/candle-day-250.csv index fa49a63f0579..725e2259eeb1 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 +20250307,23200,22550,23600,22400,113312,2623233675,00,0.00,N,2,450, +20250306,22750,23150,23350,22650,112276,2574948675,00,0.00,N,5,-200, 20250305,22950,23300,23350,22650,118512,2727460050,00,0.00,N,5,-100, 20250304,23050,21900,23100,21650,113406,2552939775,00,0.00,N,2,500, 20250228,22550,22100,22750,21800,252990,5620681300,00,0.00,N,5,-300, diff --git a/102940/day/candle-day-250.csv b/102940/day/candle-day-250.csv index 0c4acb08cb49..0e3f5390d781 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 +20250307,32000,31250,33500,31050,90285,2919855625,00,0.00,N,2,500, +20250306,31500,31800,31950,30900,43893,1379419850,00,0.00,N,5,-600, 20250305,32100,28750,33600,28250,176691,5445203550,00,0.00,N,2,3350, 20250304,28750,26400,29100,26350,105119,2950757625,00,0.00,N,2,2650, 20250228,26100,26750,27150,26000,15775,417690400,00,0.00,N,5,-700, diff --git a/102950/day/candle-day-250.csv b/102950/day/candle-day-250.csv index ff3efc6a4398..e41f401174f1 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 +20250307,2545,2590,2590,2490,653,1664215,00,0.00,N,5,-15, +20250306,2560,2800,2800,2460,1709,4239365,00,0.00,N,3,0, 20250305,2560,2820,2820,2450,2117,5213270,00,0.00,N,2,90, 20250304,2470,2750,2750,2440,2549,6237915,00,0.00,N,5,-5, 20250228,2475,2600,2600,2430,3050,7558620,00,0.00,N,5,-70, diff --git a/103140/day/candle-day-250.csv b/103140/day/candle-day-250.csv index 496927cd2620..f986551ce777 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 +20250307,65000,62100,67300,61500,1112306,72305735400,00,0.00,N,2,2900, +20250306,62100,62100,64000,61500,821837,51505154700,00,0.00,N,2,1800, 20250305,60300,59000,60500,57900,392907,23339164000,00,0.00,N,2,1200, 20250304,59100,56000,59500,55900,761197,44344972900,00,0.00,N,2,4200, 20250228,54900,56500,56500,54400,297749,16427682600,00,0.00,N,5,-2100, diff --git a/103230/day/candle-day-250.csv b/103230/day/candle-day-250.csv index 8d7c8a32fcb7..c2daf42010ba 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 +20250307,2960,3050,3065,2950,16046,48253560,00,0.00,N,5,-90, +20250306,3050,3080,3125,3005,27694,84835650,00,0.00,N,5,-55, 20250305,3105,2960,3195,2960,8959,27593140,00,0.00,N,2,115, 20250304,2990,2990,3080,2975,25762,77235029,00,0.00,N,3,0, 20250228,2990,2925,2995,2850,10519,30655705,00,0.00,N,2,65, diff --git a/103590/day/candle-day-250.csv b/103590/day/candle-day-250.csv index 526629249edb..b84bf71cb04f 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 +20250307,27200,27400,28150,26950,530847,14540528350,00,0.00,N,5,-750, +20250306,27950,29500,29700,27550,633478,18033106675,00,0.00,N,5,-1100, 20250305,29050,28450,29150,28150,466382,13385796100,00,0.00,N,2,1050, 20250304,28000,27000,28250,26950,626886,17350946475,00,0.00,N,5,-100, 20250228,28100,28550,29050,27750,599173,16907918650,00,0.00,N,5,-1200, diff --git a/103660/day/candle-day-250.csv b/103660/day/candle-day-250.csv index b86bc64d4516..92b185f93e85 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 +20250307,1300,1300,1300,1200,12,15500,00,0.00,N,3,0, +20250306,1300,1300,1300,1300,1,1300,00,0.00,N,5,-99, 20250305,1399,1400,1400,1190,23,27999,00,0.00,N,3,0, 20250304,1399,1399,1399,1399,1,1399,00,0.00,N,3,0, 20250228,1399,1399,1399,1399,2,2798,00,0.00,N,2,99, diff --git a/103840/day/candle-day-250.csv b/103840/day/candle-day-250.csv index 4e297fbd3fb9..c2dd9cc02703 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 +20250307,3020,3090,3195,3010,185087,569548114,00,0.00,N,5,-70, +20250306,3090,3070,3120,3015,124238,380301180,00,0.00,N,2,5, 20250305,3085,3075,3095,3005,94899,290550990,00,0.00,N,2,50, 20250304,3035,3025,3070,2970,128329,387011547,00,0.00,N,5,-40, 20250228,3075,3180,3180,3070,185821,577350090,00,0.00,N,5,-130, diff --git a/104040/day/candle-day-250.csv b/104040/day/candle-day-250.csv index 7aa361ef7a1a..2592f0a7290e 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 +20250307,811,800,817,800,19217,15443983,00,0.00,N,2,2, +20250306,809,823,825,803,23307,18925393,00,0.00,N,2,1, 20250305,808,802,822,801,72698,58839248,00,0.00,N,2,6, 20250304,802,808,814,795,64919,52113297,00,0.00,N,5,-6, 20250228,808,815,817,801,52183,42183227,00,0.00,N,5,-8, diff --git a/104200/day/candle-day-250.csv b/104200/day/candle-day-250.csv index 167f7c873a7d..fe371611f8f3 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 +20250307,3175,3300,3565,3175,938905,3168173544,00,0.00,N,5,-135, +20250306,3310,3145,3715,3060,5608908,19723011743,00,0.00,N,2,235, 20250305,3075,3170,3310,3030,193805,609614822,00,0.00,N,5,-120, 20250304,3195,3245,3495,3195,776404,2622309869,00,0.00,N,5,-95, 20250228,3290,3240,3495,3240,466950,1557610085,00,0.00,N,5,-50, diff --git a/104460/day/candle-day-250.csv b/104460/day/candle-day-250.csv index 0fae4f0b3f73..1fa96524b820 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 +20250307,15460,15680,15850,15210,64864,1002346685,00,0.00,N,5,-220, +20250306,15680,15940,16690,15660,158342,2556593270,00,0.00,N,2,20, 20250305,15660,14500,15900,14400,195193,2980166600,00,0.00,N,2,1170, 20250304,14490,14460,14710,14050,67774,976369875,00,0.00,N,2,40, 20250228,14450,14370,14660,14080,74722,1074825990,00,0.00,N,2,80, diff --git a/104480/day/candle-day-250.csv b/104480/day/candle-day-250.csv index 77738698dd15..15b2c3e0e2c9 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 +20250307,1455,1459,1476,1450,167888,245451072,00,0.00,N,5,-21, +20250306,1476,1509,1509,1466,119126,175886655,00,0.00,N,5,-13, 20250305,1489,1431,1493,1431,264096,386661307,00,0.00,N,2,35, 20250304,1454,1448,1475,1418,190857,276900540,00,0.00,N,2,6, 20250228,1448,1490,1499,1439,442373,643497072,00,0.00,N,5,-51, diff --git a/104540/day/candle-day-250.csv b/104540/day/candle-day-250.csv index 1412acf5bcc0..c7778948e43f 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 +20250307,6200,6230,6230,6120,6704,41359150,00,0.00,N,5,-10, +20250306,6210,6220,6230,6130,5098,31613460,00,0.00,N,5,-20, 20250305,6230,6200,6300,6100,5517,34302300,00,0.00,N,2,30, 20250304,6200,6250,6250,5950,11006,67417340,00,0.00,N,5,-50, 20250228,6250,6250,6300,6110,7383,45761390,00,0.00,N,5,-20, diff --git a/104620/day/candle-day-250.csv b/104620/day/candle-day-250.csv index 428fb42200c3..22b854514651 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 +20250307,5160,5040,5200,4995,56806,291402920,00,0.00,N,2,120, +20250306,5040,5040,5150,5020,17316,87703800,00,0.00,N,5,-40, 20250305,5080,5000,5080,5000,28553,144126890,00,0.00,N,2,40, 20250304,5040,5020,5100,4950,22384,112261850,00,0.00,N,5,-50, 20250228,5090,5210,5240,5070,58931,302366610,00,0.00,N,5,-150, diff --git a/104700/day/candle-day-250.csv b/104700/day/candle-day-250.csv index e9c2ffdbd7b5..c94ef262ed7a 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 +20250307,8410,8130,8630,8070,111383,941093615,00,0.00,N,2,260, +20250306,8150,8120,8340,8050,43861,359875900,00,0.00,N,2,70, 20250305,8080,8000,8140,7950,21529,173444375,00,0.00,N,5,-10, 20250304,8090,8020,8250,7960,55894,451764760,00,0.00,N,2,130, 20250228,7960,8030,8080,7930,10830,86759360,00,0.00,N,5,-60, diff --git a/104830/day/candle-day-250.csv b/104830/day/candle-day-250.csv index 83eddd47cf79..22671be154f5 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 +20250307,19410,19250,19900,19220,90476,1760288400,00,0.00,N,2,70, +20250306,19340,20000,20000,19220,83640,1626691540,00,0.00,N,5,-580, 20250305,19920,19980,20300,19720,66749,1327503680,00,0.00,N,2,170, 20250304,19750,20650,20650,19500,123536,2451915420,00,0.00,N,5,-1050, 20250228,20800,20550,21200,20200,153989,3189793350,00,0.00,N,5,-450, diff --git a/105330/day/candle-day-250.csv b/105330/day/candle-day-250.csv index d28d52c6dc51..58737cce8004 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 +20250307,3520,3505,3565,3445,8677,30281505,00,0.00,N,5,-20, +20250306,3540,3665,3670,3485,33843,119669920,00,0.00,N,5,-125, 20250305,3665,3600,3695,3540,9128,32991615,00,0.00,N,2,30, 20250304,3635,3650,3685,3515,32031,114426170,00,0.00,N,5,-55, 20250228,3690,3700,3700,3495,21576,78061430,00,0.00,N,3,0, diff --git a/105550/day/candle-day-250.csv b/105550/day/candle-day-250.csv index da1520555b43..2c3e2737c01e 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 +20250307,4600,4780,4900,4455,2243253,10404052726,00,0.00,N,5,-195, +20250306,4795,5030,5230,4785,2057908,10324132409,00,0.00,N,5,-90, 20250305,4885,5150,5190,4780,1805194,8863727437,00,0.00,N,5,-305, 20250304,5190,4950,5230,4675,1520210,7624816733,00,0.00,N,2,190, 20250228,5000,4980,5160,4740,2163656,10795065575,00,0.00,N,5,-100, diff --git a/105560/day/candle-day-250.csv b/105560/day/candle-day-250.csv index 954cfa4f4dad..4cb58610dee1 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 +20250307,77700,78600,79200,77700,1168545,91424967050,00,0.00,N,5,-900, +20250306,78600,77800,79200,77500,1559898,122391915450,00,0.00,N,2,2000, 20250305,76600,79200,79600,76400,1562477,120697637498,00,0.00,N,5,-1300, 20250304,77900,78500,79200,77100,1154886,90225092500,00,0.00,N,5,-400, 20250228,78300,80100,80700,78300,1490037,117435512439,00,0.00,N,5,-2500, diff --git a/105630/day/candle-day-250.csv b/105630/day/candle-day-250.csv index 551791533255..5e65ead8d665 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 +20250307,12320,12300,12700,12110,283087,3527531770,00,0.00,N,2,260, +20250306,12060,12000,12120,11840,99467,1190739915,00,0.00,N,2,190, 20250305,11870,11800,12010,11660,133919,1588015255,00,0.00,N,2,150, 20250304,11720,11670,11770,11570,120805,1410279445,00,0.00,N,2,60, 20250228,11660,12600,12600,11660,601505,7169326200,00,0.00,N,5,-1000, diff --git a/105740/day/candle-day-250.csv b/105740/day/candle-day-250.csv index c2891ca11d2f..5b8998c14429 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 +20250307,8920,8830,9290,8790,711048,6402786935,00,0.00,N,5,-280, +20250306,9200,9600,9790,8740,2671144,24556952360,00,0.00,N,2,400, 20250305,8800,7650,8890,7600,2282700,19892502445,00,0.00,N,2,1150, 20250304,7650,7560,7680,7420,43187,325468170,00,0.00,N,2,90, 20250228,7560,7590,7640,7430,58016,435585450,00,0.00,N,5,-110, diff --git a/105760/day/candle-day-250.csv b/105760/day/candle-day-250.csv index f5c8614eaa15..04666a974283 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 +20250307,6100,6180,6320,6030,211220,1302120530,00,0.00,N,5,-80, +20250306,6180,5630,6790,5630,1857823,11856939550,00,0.00,N,2,550, 20250305,5630,5620,5710,5620,12521,70852965,00,0.00,N,2,20, 20250304,5610,5710,5740,5510,35903,201578270,00,0.00,N,5,-100, 20250228,5710,5950,6010,5710,47315,276193590,00,0.00,N,5,-310, diff --git a/105840/day/candle-day-250.csv b/105840/day/candle-day-250.csv index df1f325d434d..3f1548ec4b05 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 +20250307,7850,7860,7980,7740,71454,563785415,00,0.00,N,5,-30, +20250306,7880,8000,8140,7850,242809,1944562915,00,0.00,N,5,-40, 20250305,7920,7530,7930,7530,174144,1357777985,00,0.00,N,2,410, 20250304,7510,7560,7650,7360,60417,453798975,00,0.00,N,5,-60, 20250228,7570,7530,7720,7520,113384,858719290,00,0.00,N,5,-180, diff --git a/106080/day/candle-day-250.csv b/106080/day/candle-day-250.csv index 1089b276e2b8..5634bea6ce67 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 +20250307,1842,1950,1950,1836,103992,193378880,00,0.00,N,5,-76, +20250306,1918,1934,2050,1818,512491,981740851,00,0.00,N,2,3, 20250305,1915,1599,1950,1599,1420008,2600542338,00,0.00,N,2,322, 20250304,1593,1660,1660,1580,112716,180079791,00,0.00,N,5,-67, 20250228,1660,1722,1722,1644,120872,200699853,00,0.00,N,5,-62, diff --git a/106190/day/candle-day-250.csv b/106190/day/candle-day-250.csv index cf857ff70a93..5d40d5159e42 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 +20250307,15440,15650,15730,15200,40131,620914900,00,0.00,N,5,-360, +20250306,15800,15780,16300,15580,33301,529844360,00,0.00,N,2,10, 20250305,15790,15960,16000,15400,28406,442800505,00,0.00,N,5,-210, 20250304,16000,15480,16150,15160,61891,980591600,00,0.00,N,2,360, 20250228,15640,15200,16170,15150,119012,1869314170,00,0.00,N,2,440, diff --git a/106240/day/candle-day-250.csv b/106240/day/candle-day-250.csv index 02d23550361b..58e46b78bc45 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 +20250307,1427,1502,1638,1416,1758380,2686590605,00,0.00,N,5,-108, +20250306,1535,1697,1733,1508,2287326,3604722905,00,0.00,N,5,-136, 20250305,1671,2450,2450,1605,12027867,22945882167,00,0.00,N,5,-216, 20250304,1887,1887,1887,1887,1358937,2564270619,00,0.00,N,1,435, 20250228,1452,1352,1477,1311,814379,1182852540,00,0.00,N,2,90, diff --git a/106520/day/candle-day-250.csv b/106520/day/candle-day-250.csv index b9dc413ccf0c..dd7a5f6d780a 100644 --- a/106520/day/candle-day-250.csv +++ b/106520/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,411,411,411,411,0,0,00,0.00,Y,3,0, +20250307,411,411,411,411,0,0,00,0.00,Y,3,0, +20250306,411,411,411,411,0,0,00,0.00,Y,0,0, +20250305,411,411,411,411,0,0,00,0.00,Y,0,0, 20250304,411,411,411,411,0,0,00,0.00,Y,0,0, 20250228,411,411,411,411,0,0,00,0.00,N,0,0, 20250227,411,411,411,411,0,0,00,0.00,N,0,0, diff --git a/107590/day/candle-day-250.csv b/107590/day/candle-day-250.csv index aa8e67597550..079724bd05c3 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 +20250307,73300,72700,73300,72600,226,16482600,00,0.00,N,2,100, +20250306,73200,72800,73400,72800,299,21802100,00,0.00,N,2,200, 20250305,73000,72900,73000,72800,123,8968900,00,0.00,N,5,-300, 20250304,73300,72600,73400,72600,326,23754800,00,0.00,N,2,100, 20250228,73200,72600,73400,72600,271,19853200,00,0.00,N,2,400, diff --git a/107600/day/candle-day-250.csv b/107600/day/candle-day-250.csv index 7d19ad8eb55c..53a89192f490 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 +20250307,17280,17270,17700,16950,8689,150928885,00,0.00,N,2,160, +20250306,17120,17490,17890,17120,8059,139498760,00,0.00,N,5,-370, 20250305,17490,17000,18380,17000,9930,174801825,00,0.00,N,2,350, 20250304,17140,17540,17990,17030,15651,270658190,00,0.00,N,5,-540, 20250228,17680,18290,18290,17670,20509,366912900,00,0.00,N,5,-750, diff --git a/107640/day/candle-day-250.csv b/107640/day/candle-day-250.csv index 616bcc1f9621..e71985ab9cd7 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 +20250307,22300,22500,22700,21550,223598,4918063350,00,0.00,N,5,-700, +20250306,23000,24400,24700,22650,149762,3507769500,00,0.00,N,5,-1550, 20250305,24550,24600,25050,23700,87553,2127222275,00,0.00,N,3,0, 20250304,24550,24600,25250,23700,45215,1113585875,00,0.00,N,5,-300, 20250228,24850,26100,26350,24600,157279,3961918100,00,0.00,N,5,-1900, diff --git a/108230/day/candle-day-250.csv b/108230/day/candle-day-250.csv index 1b5e35086999..23b83063028a 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 +20250307,4490,4500,4610,4455,34811,157698824,00,0.00,N,5,-65, +20250306,4555,4650,4670,4490,48636,221826292,00,0.00,N,5,-40, 20250305,4595,4450,4600,4345,66863,302376452,00,0.00,N,2,225, 20250304,4370,4520,4520,4370,48907,215572737,00,0.00,N,5,-110, 20250228,4480,4620,4645,4440,67854,306573965,00,0.00,N,5,-130, diff --git a/108320/day/candle-day-250.csv b/108320/day/candle-day-250.csv index 91de95ad67c1..d23cd618d1b5 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 +20250307,61300,62400,62400,61100,16469,1017291250,00,0.00,N,5,-1100, +20250306,62400,61300,62700,61000,27142,1691096300,00,0.00,N,2,1100, 20250305,61300,58000,61300,58000,40477,2432520350,00,0.00,N,2,2100, 20250304,59200,59300,59900,58200,45094,2646297350,00,0.00,N,5,-800, 20250228,60000,60500,61200,59600,32033,1927017700,00,0.00,N,5,-1400, diff --git a/108380/day/candle-day-250.csv b/108380/day/candle-day-250.csv index 2651afc1e89d..3a115560c7f4 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 +20250307,19200,18010,20900,17850,702144,13834063460,00,0.00,N,2,1050, +20250306,18150,18000,18640,17730,103928,1896321045,00,0.00,N,2,250, 20250305,17900,17640,19400,17220,372386,6770958905,00,0.00,N,2,460, 20250304,17440,17280,17740,17160,95671,1672165960,00,0.00,N,2,290, 20250228,17150,17120,17460,17020,54395,936163270,00,0.00,N,5,-200, diff --git a/108490/day/candle-day-250.csv b/108490/day/candle-day-250.csv index 88b135753092..d4d29de73049 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 +20250307,31750,31600,32700,31500,223156,7114838100,00,0.00,N,5,-600, +20250306,32350,32650,34500,31500,694592,22666525950,00,0.00,N,5,-300, 20250305,32650,32300,33900,32000,488622,16020762825,00,0.00,N,2,500, 20250304,32150,30100,32350,29900,431791,13572306325,00,0.00,N,2,1700, 20250228,30450,31900,32300,30150,603751,18659827050,00,0.00,N,5,-2250, diff --git a/108670/day/candle-day-250.csv b/108670/day/candle-day-250.csv index 7df7e630a78d..3b04b83c55e5 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 +20250307,31000,30500,31300,30350,11516,356342150,00,0.00,N,2,500, +20250306,30500,30750,30850,30200,12272,376010325,00,0.00,N,3,0, 20250305,30500,30000,30650,30000,23453,712444650,00,0.00,N,2,550, 20250304,29950,30500,30500,29850,20152,605034450,00,0.00,N,5,-600, 20250228,30550,31150,31200,30500,26209,806824100,00,0.00,N,5,-850, diff --git a/108860/day/candle-day-250.csv b/108860/day/candle-day-250.csv index 2997d35dd259..c22b456a1e47 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 +20250307,13020,13000,13240,12910,204431,2672037910,00,0.00,N,5,-160, +20250306,13180,13570,13610,13100,300867,3985659065,00,0.00,N,5,-390, 20250305,13570,13250,13590,13250,229525,3084032250,00,0.00,N,2,340, 20250304,13230,13080,13420,13000,279468,3695146235,00,0.00,N,5,-190, 20250228,13420,13700,13880,13420,435663,5937586160,00,0.00,N,5,-720, diff --git a/109070/day/candle-day-250.csv b/109070/day/candle-day-250.csv index 146581e26916..fb03dc8f36fb 100644 --- a/109070/day/candle-day-250.csv +++ b/109070/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,4100,4100,4100,4100,0,0,00,0.00,Y,3,0, +20250307,4100,4100,4100,4100,0,0,00,0.00,Y,3,0, +20250306,4100,4100,4100,4100,0,0,00,0.00,Y,0,0, +20250305,4100,4100,4100,4100,0,0,00,0.00,Y,0,0, 20250304,4100,4100,4100,4100,0,0,00,0.00,Y,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, diff --git a/109080/day/candle-day-250.csv b/109080/day/candle-day-250.csv index e69fff5049d4..e7703930786b 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 +20250307,8810,8640,8880,8520,11705,101798640,00,0.00,N,2,90, +20250306,8720,8880,8940,8720,18523,162910060,00,0.00,N,5,-160, 20250305,8880,8730,9070,8730,26949,241159500,00,0.00,N,2,150, 20250304,8730,8710,8750,8510,14520,125256525,00,0.00,N,2,20, 20250228,8710,8900,8960,8710,28529,251051290,00,0.00,N,5,-310, diff --git a/109610/day/candle-day-250.csv b/109610/day/candle-day-250.csv index c0710f7a3d09..20a2894f3a5d 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 +20250307,4040,3980,4070,3975,205235,827494081,00,0.00,N,2,15, +20250306,4025,4095,4095,4010,226179,915347884,00,0.00,N,5,-25, 20250305,4050,3910,4090,3910,349367,1398611213,00,0.00,N,2,185, 20250304,3865,3800,3925,3755,713856,2745533757,00,0.00,N,5,-135, 20250228,4000,4080,4160,3950,542465,2186398375,00,0.00,N,5,-120, diff --git a/109670/day/candle-day-250.csv b/109670/day/candle-day-250.csv index 574944d6deab..2d7d4e4afa17 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 +20250307,7860,7460,8800,7460,787896,6572912700,00,0.00,N,2,430, +20250306,7430,7430,7490,7220,6174,45333480,00,0.00,N,3,0, 20250305,7430,7250,7550,7070,8057,58618580,00,0.00,N,2,220, 20250304,7210,7100,7250,6930,13887,98126435,00,0.00,N,2,100, 20250228,7110,7580,7670,7050,22453,162492110,00,0.00,N,5,-580, diff --git a/109740/day/candle-day-250.csv b/109740/day/candle-day-250.csv index a11957617987..bb1c97e7643c 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 +20250307,3865,3905,3905,3865,3515,13641005,00,0.00,N,5,-40, +20250306,3905,3935,3940,3855,9135,35435960,00,0.00,N,5,-15, 20250305,3920,3950,4035,3885,10053,39431014,00,0.00,N,5,-35, 20250304,3955,4015,4050,3950,6587,26133690,00,0.00,N,5,-60, 20250228,4015,3985,4020,3870,10199,40029285,00,0.00,N,2,25, diff --git a/109820/day/candle-day-250.csv b/109820/day/candle-day-250.csv index 29d193286998..7017a1f62986 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 +20250307,2500,2545,2550,2500,90419,227026798,00,0.00,N,5,-30, +20250306,2530,2585,2585,2525,100542,255389828,00,0.00,N,5,-25, 20250305,2555,2555,2650,2545,55426,141842352,00,0.00,N,3,0, 20250304,2555,2595,2640,2525,97000,248037423,00,0.00,N,5,-60, 20250228,2615,2595,2750,2580,224028,596894470,00,0.00,N,5,-20, diff --git a/109860/day/candle-day-250.csv b/109860/day/candle-day-250.csv index 3d37591141fa..25ad5396e496 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 +20250307,8100,8210,8210,8070,9203,74555765,00,0.00,N,5,-110, +20250306,8210,8390,8390,8170,3129,26040885,00,0.00,N,5,-170, 20250305,8380,8050,8500,8010,9088,74654110,00,0.00,N,2,240, 20250304,8140,8300,8600,8110,9616,78980160,00,0.00,N,5,-160, 20250228,8300,8840,8840,8300,22587,192131850,00,0.00,N,5,-560, diff --git a/109960/day/candle-day-250.csv b/109960/day/candle-day-250.csv index 6457fef2fcc7..4269e9ea79b8 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 +20250307,480,475,495,467,310000,148625073,00,0.00,N,2,3, +20250306,477,477,489,471,541940,258476829,00,0.00,N,5,-3, 20250305,480,479,499,468,1178776,560545495,00,0.00,N,5,-5, 20250304,485,503,529,481,1937202,962873028,00,0.00,N,5,-19, 20250228,504,550,558,503,1931893,1019307867,00,0.00,N,5,-46, diff --git a/110020/day/candle-day-250.csv b/110020/day/candle-day-250.csv index df1fe01fa3e5..45be404f00fc 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 +20250307,2680,2800,2820,2675,34946,96157765,00,0.00,N,5,-155, +20250306,2835,2800,2870,2780,44336,125093989,00,0.00,N,2,30, 20250305,2805,2710,2865,2710,29371,82604090,00,0.00,N,2,75, 20250304,2730,2730,2890,2690,26410,72941754,00,0.00,N,3,0, 20250228,2730,2770,2790,2665,50477,137893775,00,0.00,N,5,-65, diff --git a/110790/day/candle-day-250.csv b/110790/day/candle-day-250.csv index fa8b3da01337..70b15f68acc5 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 +20250307,4805,4820,4850,4800,5060,24316480,00,0.00,N,5,-15, +20250306,4820,4850,4865,4805,5957,28716140,00,0.00,N,5,-30, 20250305,4850,4810,4870,4810,13682,66065945,00,0.00,N,5,-35, 20250304,4885,4870,4915,4805,8513,41119470,00,0.00,N,2,15, 20250228,4870,4905,4990,4835,8345,40865295,00,0.00,N,5,-35, diff --git a/110990/day/candle-day-250.csv b/110990/day/candle-day-250.csv index 1b5c1dc3163e..6032253618cc 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 +20250307,13940,13800,14470,13720,101036,1411549750,00,0.00,N,5,-120, +20250306,14060,15190,15190,14060,129619,1850907450,00,0.00,N,5,-810, 20250305,14870,14540,15120,14540,86006,1266593520,00,0.00,N,2,360, 20250304,14510,14400,14670,14100,46402,666581605,00,0.00,N,5,-180, 20250228,14690,14950,15050,14400,115457,1698314880,00,0.00,N,5,-520, diff --git a/111110/day/candle-day-250.csv b/111110/day/candle-day-250.csv index 5d5abf15adba..c699d2a1dae0 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 +20250307,7700,7740,7870,7660,17697,138010170,00,0.00,N,5,-50, +20250306,7750,7750,7790,7640,14651,113181190,00,0.00,N,3,0, 20250305,7750,7520,7770,7520,26716,204193750,00,0.00,N,2,100, 20250304,7650,7660,7800,7570,18971,145153970,00,0.00,N,5,-70, 20250228,7720,7710,7860,7550,37737,290924360,00,0.00,N,5,-80, diff --git a/111380/day/candle-day-250.csv b/111380/day/candle-day-250.csv index d96a14a00ce8..adbd25e1baa8 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 +20250307,15480,16290,16290,15450,7799,121915140,00,0.00,N,5,-570, +20250306,16050,16480,16740,16050,12401,201446700,00,0.00,N,5,-600, 20250305,16650,16750,16800,16310,6777,112638870,00,0.00,N,5,-100, 20250304,16750,16660,16810,16510,2169,36010250,00,0.00,N,5,-70, 20250228,16820,17200,17200,16820,9690,163876550,00,0.00,N,5,-510, diff --git a/111710/day/candle-day-250.csv b/111710/day/candle-day-250.csv index 71bad7473c29..86a486360f71 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 +20250307,5110,5100,5130,5070,2914,14853310,00,0.00,N,5,-50, +20250306,5160,5200,5220,5090,1037,5313790,00,0.00,N,5,-40, 20250305,5200,5270,5270,5120,2141,11138180,00,0.00,N,5,-60, 20250304,5260,4985,5270,4950,11182,57647759,00,0.00,N,2,220, 20250228,5040,5020,5070,4950,2873,14398360,00,0.00,N,5,-40, diff --git a/111770/day/candle-day-250.csv b/111770/day/candle-day-250.csv index 72e6d2b1bf1f..d064f157f74c 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 +20250307,46550,46850,48100,46250,48278,2284807775,00,0.00,N,5,-50, +20250306,46600,46700,47400,45450,60264,2774338000,00,0.00,N,5,-200, 20250305,46800,46700,47500,46300,57443,2695821500,00,0.00,N,5,-50, 20250304,46850,47750,48900,46700,92528,4408802300,00,0.00,N,5,-800, 20250228,47650,47300,48000,46250,70688,3359677800,00,0.00,N,2,250, diff --git a/111870/day/candle-day-250.csv b/111870/day/candle-day-250.csv index 2f7ff3d6180a..83b72f97f6de 100644 --- a/111870/day/candle-day-250.csv +++ b/111870/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, +20250307,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, +20250306,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250305,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, 20250304,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, 20250228,8910,8910,8910,8910,0,0,00,0.00,N,0,0, 20250227,8910,8910,8910,8910,0,0,00,0.00,N,0,0, diff --git a/112040/day/candle-day-250.csv b/112040/day/candle-day-250.csv index e01c265d7941..44ce8310cc0b 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 +20250307,31650,31600,33250,30950,505006,16095219750,00,0.00,N,2,400, +20250306,31250,32750,33450,30650,545993,17486985425,00,0.00,N,5,-2450, 20250305,33700,32600,34250,32150,381748,12738931275,00,0.00,N,5,-550, 20250304,34250,36900,36900,33450,675506,23490054550,00,0.00,N,5,-4350, 20250228,38600,38950,39900,38500,222838,8688546300,00,0.00,N,5,-1000, diff --git a/112190/day/candle-day-250.csv b/112190/day/candle-day-250.csv index 5bbb45113e66..f31428d68475 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 +20250307,1169,1299,1299,1102,1094,1221654,00,0.00,N,5,-117, +20250306,1286,1300,1300,1111,7,8598,00,0.00,N,5,-9, 20250305,1295,1299,1299,1221,19,23516,00,0.00,N,2,29, 20250304,1266,1279,1279,1111,633,714093,00,0.00,N,2,151, 20250228,1115,1298,1298,1100,763,853990,00,0.00,N,5,-124, diff --git a/112290/day/candle-day-250.csv b/112290/day/candle-day-250.csv index 0815b7c6d001..6a3e4e7d1306 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 +20250307,22300,24150,24800,22050,839159,19880709725,00,0.00,N,5,-3150, +20250306,25450,22250,26950,20800,2742464,68314610450,00,0.00,N,2,3800, 20250305,21650,22200,22200,21350,134725,2926239750,00,0.00,N,2,50, 20250304,21600,21000,22050,20500,165176,3542144250,00,0.00,N,5,-100, 20250228,21700,22350,22650,21500,303163,6653869750,00,0.00,N,5,-1050, diff --git a/112610/day/candle-day-250.csv b/112610/day/candle-day-250.csv index 0c61498afa3a..2fae2b1e612b 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 +20250307,36200,35250,36550,34750,387599,13921961800,00,0.00,N,2,800, +20250306,35400,37550,37700,35300,667332,23970682325,00,0.00,N,5,-1850, 20250305,37250,40000,40900,36100,1241673,47215516800,00,0.00,N,5,-3550, 20250304,40800,40350,41000,39800,150182,6094318700,00,0.00,N,3,0, 20250228,40800,41850,42050,40750,333239,13735441750,00,0.00,N,5,-1950, diff --git a/113810/day/candle-day-250.csv b/113810/day/candle-day-250.csv index e4228f1f1d03..73d1bf26ef6f 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 +20250307,2200,2540,2570,2000,5248512,11815539994,00,0.00,N,5,-310, +20250306,2510,2420,2555,2390,2098504,5202752103,00,0.00,N,2,45, 20250305,2465,2415,2490,2365,1803223,4386554486,00,0.00,N,2,25, 20250304,2440,2530,2580,2365,2363063,5783472796,00,0.00,N,5,-15, 20250228,2455,2095,2580,2095,9272413,22530984945,00,0.00,N,2,280, diff --git a/114090/day/candle-day-250.csv b/114090/day/candle-day-250.csv index 9c9e1b608ffd..b0bc77b66f36 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 +20250307,11310,11300,11500,11120,151146,1716313405,00,0.00,N,2,90, +20250306,11220,11170,11260,11120,49566,554921380,00,0.00,N,2,40, 20250305,11180,11100,11220,11100,62486,696632150,00,0.00,N,5,-10, 20250304,11190,11420,11430,11110,135958,1517206875,00,0.00,N,5,-230, 20250228,11420,11450,11600,11360,172374,1972907920,00,0.00,N,5,-70, diff --git a/114190/day/candle-day-250.csv b/114190/day/candle-day-250.csv index d8fa9ca1836f..e1c00064dcfc 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 +20250307,8220,8320,8490,8190,138490,1151903840,00,0.00,N,5,-100, +20250306,8320,8720,8870,8320,231012,1980378115,00,0.00,N,5,-360, 20250305,8680,8630,8760,8570,155308,1342522975,00,0.00,N,2,50, 20250304,8630,8630,8750,8500,156613,1344078970,00,0.00,N,5,-180, 20250228,8810,9230,9230,8770,293475,2618819850,00,0.00,N,5,-490, diff --git a/114450/day/candle-day-250.csv b/114450/day/candle-day-250.csv index ba58b9b56f6b..466cd086daef 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 +20250307,1709,1676,1730,1673,18955,32072062,00,0.00,N,2,21, +20250306,1688,1730,1730,1684,18945,32137626,00,0.00,N,5,-37, 20250305,1725,1740,1753,1720,26571,45876697,00,0.00,N,5,-15, 20250304,1740,1800,1800,1731,35998,62709923,00,0.00,N,5,-68, 20250228,1808,1881,1891,1797,37034,67386988,00,0.00,N,5,-91, diff --git a/114630/day/candle-day-250.csv b/114630/day/candle-day-250.csv index 5dd5b6443907..b28f27b67be6 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 +20250307,511,518,522,498,343548,174339492,00,0.00,N,5,-8, +20250306,519,522,522,515,88823,45945361,00,0.00,N,5,-4, 20250305,523,516,525,516,90448,47242851,00,0.00,N,2,2, 20250304,521,520,525,510,187534,96594349,00,0.00,N,5,-4, 20250228,525,535,540,517,158929,83625613,00,0.00,N,5,-14, diff --git a/114810/day/candle-day-250.csv b/114810/day/candle-day-250.csv index 53d92ff05ecb..bb2326547702 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 +20250307,6810,6820,7080,6750,125733,862622450,00,0.00,N,5,-10, +20250306,6820,7030,7130,6750,146873,1008248760,00,0.00,N,5,-210, 20250305,7030,7160,7250,6950,184144,1308291925,00,0.00,N,2,10, 20250304,7020,7170,7170,6830,125103,867485000,00,0.00,N,5,-150, 20250228,7170,7330,7510,7050,318393,2291612050,00,0.00,N,5,-290, diff --git a/114840/day/candle-day-250.csv b/114840/day/candle-day-250.csv index 62d5b777f2b9..f494fbfeea69 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 +20250307,21950,21100,22350,21050,76194,1658410700,00,0.00,N,2,350, +20250306,21600,22200,22200,21500,48468,1056047175,00,0.00,N,5,-300, 20250305,21900,21300,22100,21200,104664,2293627275,00,0.00,N,2,800, 20250304,21100,20700,21350,20450,70094,1466588250,00,0.00,N,3,0, 20250228,21100,21300,21800,20950,101895,2179335850,00,0.00,N,5,-400, diff --git a/114920/day/candle-day-250.csv b/114920/day/candle-day-250.csv index 2b164037e8f3..833f00eafb4c 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 +20250307,2695,2795,2795,2380,217,561670,00,0.00,N,5,-100, +20250306,2795,2800,2800,2795,10,27955,00,0.00,N,3,0, 20250305,2795,2795,2795,2795,1,2795,00,0.00,N,2,100, 20250304,2695,2800,2800,2695,2,5495,00,0.00,N,5,-100, 20250228,2795,2795,2795,2165,52,113840,00,0.00,N,2,250, diff --git a/115160/day/candle-day-250.csv b/115160/day/candle-day-250.csv index 5f31cdd487d8..8db69f68915a 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 +20250307,1148,1158,1173,1140,44369,51070128,00,0.00,N,5,-7, +20250306,1155,1172,1180,1140,60139,69484649,00,0.00,N,5,-14, 20250305,1169,1187,1206,1157,64842,75512889,00,0.00,N,5,-18, 20250304,1187,1239,1239,1187,74139,88988919,00,0.00,N,5,-53, 20250228,1240,1257,1257,1225,73965,91257397,00,0.00,N,5,-28, diff --git a/115180/day/candle-day-250.csv b/115180/day/candle-day-250.csv index 2d9b0ff5cc28..21be84953d61 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 +20250307,6050,6100,6130,5890,128205,767881605,00,0.00,N,5,-50, +20250306,6100,6110,6210,6000,104581,636817650,00,0.00,N,3,0, 20250305,6100,5930,6200,5900,178215,1076430640,00,0.00,N,2,170, 20250304,5930,5830,6090,5740,225944,1341707095,00,0.00,N,2,190, 20250228,5740,5850,5930,5640,145458,835707750,00,0.00,N,5,-160, diff --git a/115310/day/candle-day-250.csv b/115310/day/candle-day-250.csv index 0dd5f38c6783..377b552af755 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 +20250307,36700,36450,37200,36100,52573,1930535050,00,0.00,N,2,300, +20250306,36400,38500,38600,35650,60563,2289699725,00,0.00,N,5,-1800, 20250305,38200,36950,38500,36950,42328,1617493225,00,0.00,N,2,1250, 20250304,36950,35300,37500,35300,52201,1932487500,00,0.00,N,2,1700, 20250228,35250,36350,36350,35150,8312,293967500,00,0.00,N,5,-1200, diff --git a/115440/day/candle-day-250.csv b/115440/day/candle-day-250.csv index 70d4e27048e1..20152ee24c4a 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 +20250307,6950,7000,7060,6860,92186,640192955,00,0.00,N,5,-110, +20250306,7060,7100,7210,7020,68424,483902690,00,0.00,N,5,-80, 20250305,7140,6830,7190,6830,148297,1050226930,00,0.00,N,2,310, 20250304,6830,6940,7000,6790,136631,939688940,00,0.00,N,5,-210, 20250228,7040,7060,7190,7020,155762,1100714080,00,0.00,N,5,-110, diff --git a/115450/day/candle-day-250.csv b/115450/day/candle-day-250.csv index 7f7a3d194aae..46e619a06a25 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 +20250307,9930,9920,10010,9730,357088,3520466035,00,0.00,N,3,0, +20250306,9930,10110,10190,9610,627816,6194968240,00,0.00,N,5,-180, 20250305,10110,10480,10620,9990,543340,5535670365,00,0.00,N,5,-260, 20250304,10370,10350,10620,10100,495479,5113163510,00,0.00,N,2,20, 20250228,10350,10650,10680,10330,567957,5924773600,00,0.00,N,5,-340, diff --git a/115480/day/candle-day-250.csv b/115480/day/candle-day-250.csv index d18413f87c2c..2a7a15462afa 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 +20250307,592,592,597,586,68310,40272440,00,0.00,N,5,-4, +20250306,596,599,600,589,40535,24097152,00,0.00,N,5,-2, 20250305,598,596,601,587,37142,22129913,00,0.00,N,2,2, 20250304,596,590,600,585,42080,24858408,00,0.00,N,3,0, 20250228,596,590,602,590,65219,38689747,00,0.00,N,5,-4, diff --git a/115500/day/candle-day-250.csv b/115500/day/candle-day-250.csv index 25ee88f96e32..c56e923d39c8 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 +20250307,10970,11110,11300,10850,186683,2064809070,00,0.00,N,5,-430, +20250306,11400,11600,11780,11340,475695,5480996760,00,0.00,N,5,-100, 20250305,11500,10600,11790,10600,1240730,14137875305,00,0.00,N,2,940, 20250304,10560,10730,10740,10270,143189,1501769025,00,0.00,N,5,-280, 20250228,10840,11000,11180,10840,170275,1866332550,00,0.00,N,5,-610, diff --git a/115530/day/candle-day-250.csv b/115530/day/candle-day-250.csv index 45e4aa48efa0..38d0eb4515bb 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 +20250307,376,377,380,356,86222,31396227,00,0.00,N,5,-1, +20250306,377,371,379,363,103525,38315499,00,0.00,N,2,17, 20250305,360,363,373,354,64579,23159290,00,0.00,N,2,1, 20250304,359,377,377,359,70060,25426604,00,0.00,N,5,-13, 20250228,372,369,377,365,91574,33927058,00,0.00,N,2,3, diff --git a/115570/day/candle-day-250.csv b/115570/day/candle-day-250.csv index 3b8e24fd392b..dcf7f33ee9db 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 +20250307,2350,2335,2350,2295,12358,28716635,00,0.00,N,2,15, +20250306,2335,2360,2390,2325,16078,37737600,00,0.00,N,5,-25, 20250305,2360,2360,2415,2330,33173,78230167,00,0.00,N,5,-5, 20250304,2365,2415,2415,2240,130584,301237767,00,0.00,N,5,-40, 20250228,2405,2415,2460,2385,29367,70800110,00,0.00,N,5,-35, diff --git a/115610/day/candle-day-250.csv b/115610/day/candle-day-250.csv index 54deaf0f0f5a..24b8ac95099f 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 +20250307,1873,1891,2030,1870,334416,642510502,00,0.00,N,5,-37, +20250306,1910,2020,2020,1910,264530,517455177,00,0.00,N,5,-115, 20250305,2025,2075,2075,1976,243022,487311743,00,0.00,N,5,-20, 20250304,2045,2040,2050,1900,264760,527419045,00,0.00,N,2,20, 20250228,2025,2050,2100,2000,358264,730154070,00,0.00,N,5,-80, diff --git a/116100/day/candle-day-250.csv b/116100/day/candle-day-250.csv index 67042b4980c8..8b1315365fb9 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 +20250307,731,731,731,731,100,73100,00,0.00,N,2,94, +20250306,637,636,842,636,1296,824766,00,0.00,N,5,-111, 20250305,748,749,749,748,10,7488,00,0.00,N,2,95, 20250304,653,653,879,653,2348,1533526,00,0.00,N,4,-115, 20250228,768,799,799,655,781,523424,00,0.00,N,5,-2, diff --git a/117580/day/candle-day-250.csv b/117580/day/candle-day-250.csv index 2f1f33bd7392..8fd5b88bd327 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 +20250307,7980,8010,8050,7960,52390,418320945,00,0.00,N,5,-30, +20250306,8010,8100,8250,8010,75896,612674195,00,0.00,N,5,-50, 20250305,8060,7800,8570,7800,475829,3907388270,00,0.00,N,2,210, 20250304,7850,7850,7940,7810,32432,255422415,00,0.00,N,5,-20, 20250228,7870,8000,8000,7850,79074,624196410,00,0.00,N,5,-130, diff --git a/117670/day/candle-day-250.csv b/117670/day/candle-day-250.csv index bfcc3d20ce0d..95b9a7a66568 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 +20250307,1074,1099,1099,1071,50997,54839951,00,0.00,N,5,-6, +20250306,1080,1101,1128,1071,139798,150550063,00,0.00,N,5,-2, 20250305,1082,1092,1131,1078,86980,94653929,00,0.00,N,5,-10, 20250304,1092,1144,1144,1080,219087,241152958,00,0.00,N,5,-52, 20250228,1144,1159,1169,1144,135889,156962889,00,0.00,N,5,-26, diff --git a/117730/day/candle-day-250.csv b/117730/day/candle-day-250.csv index 71af9eb161c6..e55a446733fb 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 +20250307,9260,9000,9360,9000,112204,1033899960,00,0.00,N,2,40, +20250306,9220,9660,9790,9190,176050,1644045315,00,0.00,N,5,-460, 20250305,9680,9670,9840,9370,132911,1282592300,00,0.00,N,2,10, 20250304,9670,9520,9850,9350,145683,1402825660,00,0.00,N,5,-250, 20250228,9920,10490,10540,9450,211836,2113742530,00,0.00,N,5,-680, diff --git a/118000/day/candle-day-250.csv b/118000/day/candle-day-250.csv index 0d7c7fe47666..812105953c20 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 +20250307,302,310,312,299,451177,136387107,00,0.00,N,5,-9, +20250306,311,320,320,311,86020,27058774,00,0.00,N,5,-7, 20250305,318,326,326,314,126785,40138365,00,0.00,N,5,-2, 20250304,320,314,325,310,166760,52258236,00,0.00,N,2,6, 20250228,314,319,321,304,241316,75732850,00,0.00,N,5,-8, diff --git a/118990/day/candle-day-250.csv b/118990/day/candle-day-250.csv index 5a2ed012c29a..ca1711ac9617 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 +20250307,9770,9980,10000,9750,84007,825394760,00,0.00,N,5,-200, +20250306,9970,9970,10190,9920,100524,1010943420,00,0.00,N,3,0, 20250305,9970,9790,10020,9720,140991,1400954870,00,0.00,N,2,370, 20250304,9600,9590,9830,9500,112294,1083400555,00,0.00,N,5,-260, 20250228,9860,10050,10180,9850,167055,1665175330,00,0.00,N,5,-430, diff --git a/119500/day/candle-day-250.csv b/119500/day/candle-day-250.csv index 04435afd7c6a..1450a7353a00 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 +20250307,3625,3660,3735,3520,339134,1233391550,00,0.00,N,5,-35, +20250306,3660,3365,3915,3320,1925742,7169818535,00,0.00,N,2,295, 20250305,3365,3235,3400,3235,101005,337288830,00,0.00,N,2,110, 20250304,3255,3255,3460,3210,294765,980094205,00,0.00,N,5,-70, 20250228,3325,3355,3455,3300,80791,271033985,00,0.00,N,5,-30, diff --git a/119610/day/candle-day-250.csv b/119610/day/candle-day-250.csv index d4d3633510cc..de8fa075c4b4 100644 --- a/119610/day/candle-day-250.csv +++ b/119610/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, +20250307,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, +20250306,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, +20250305,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, 20250304,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, 20250228,24900,24900,24900,24900,0,0,00,0.00,N,0,0, 20250227,24900,24900,24900,24900,0,0,00,0.00,N,0,0, diff --git a/119650/day/candle-day-250.csv b/119650/day/candle-day-250.csv index b67fc989f8f2..60f1b91d0394 100644 --- a/119650/day/candle-day-250.csv +++ b/119650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250307,489,498,510,485,105969,52157017,00,0.00,N,5,-11, +20250306,500,513,513,499,133633,67375779,00,0.00,N,5,-5, 20250305,505,492,549,480,334917,172711476,00,0.00,N,2,13, 20250304,492,510,524,482,145700,71982018,00,0.00,N,5,-15, 20250228,507,513,540,462,684032,339193700,00,0.00,N,5,-47, diff --git a/119830/day/candle-day-250.csv b/119830/day/candle-day-250.csv index 80970fe83277..ff805836fa1f 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 +20250307,5560,5590,5690,5400,72095,403166340,00,0.00,N,5,-40, +20250306,5600,5700,5740,5560,89146,500721825,00,0.00,N,5,-140, 20250305,5740,5570,5790,5570,40163,227177885,00,0.00,N,2,140, 20250304,5600,5710,5770,5540,114708,641617975,00,0.00,N,5,-190, 20250228,5790,5970,5970,5740,68221,395977860,00,0.00,N,5,-190, diff --git a/119850/day/candle-day-250.csv b/119850/day/candle-day-250.csv index b9570377853d..995aa611cb34 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 +20250307,16260,15610,16360,15200,899268,14288953675,00,0.00,N,2,570, +20250306,15690,16490,16490,15660,734977,11707654400,00,0.00,N,5,-880, 20250305,16570,16200,16670,15560,1090268,17650519340,00,0.00,N,2,480, 20250304,16090,15500,16170,14900,984317,15267339360,00,0.00,N,2,490, 20250228,15600,14920,16070,14710,881783,13765958750,00,0.00,N,2,100, diff --git a/120030/day/candle-day-250.csv b/120030/day/candle-day-250.csv index 50c815f48d78..a72b29420342 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 +20250307,103300,101800,103400,101800,2557,262388150,00,0.00,N,2,1500, +20250306,101800,101200,104200,100600,5352,549682050,00,0.00,N,2,600, 20250305,101200,98100,101600,98100,3319,332023800,00,0.00,N,2,2600, 20250304,98600,99200,99200,97400,1673,164349600,00,0.00,N,5,-200, 20250228,98800,100600,100600,98400,2428,240079400,00,0.00,N,5,-1800, diff --git a/120110/day/candle-day-250.csv b/120110/day/candle-day-250.csv index cd43bf8a7374..e69f26ed3536 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 +20250307,34400,34050,35000,33450,74781,2575053525,00,0.00,N,5,-100, +20250306,34500,35250,35450,34150,86163,2978291750,00,0.00,N,5,-450, 20250305,34950,34350,35150,34050,126980,4408189425,00,0.00,N,2,500, 20250304,34450,33400,34600,32700,148940,5057190525,00,0.00,N,2,1050, 20250228,33400,35250,35700,33400,233274,7963697700,00,0.00,N,5,-2400, diff --git a/120240/day/candle-day-250.csv b/120240/day/candle-day-250.csv index 20e1277ee045..fc039970c828 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 +20250307,12850,12720,12940,12720,2276,29172985,00,0.00,N,5,-10, +20250306,12860,12920,12920,12810,2322,29864960,00,0.00,N,5,-30, 20250305,12890,12790,12950,12790,9910,127290100,00,0.00,N,2,50, 20250304,12840,13030,13030,12750,8655,111124510,00,0.00,N,5,-190, 20250228,13030,13000,13230,12950,15645,203034860,00,0.00,N,5,-130, diff --git a/121060/day/candle-day-250.csv b/121060/day/candle-day-250.csv index 1a4034c4532f..ea30ee8f471f 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 +20250307,1089,1087,1089,1087,5,5442,00,0.00,N,2,128, +20250306,961,961,961,961,3,2883,00,0.00,N,4,-169, 20250305,1130,1130,1130,846,3,3106,00,0.00,N,2,135, 20250304,995,995,995,995,1,995,00,0.00,N,2,94, 20250228,901,901,901,901,2,1802,00,0.00,N,4,-159, diff --git a/121440/day/candle-day-250.csv b/121440/day/candle-day-250.csv index 6fa7cc25376a..7ee9dcdf6a9f 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 +20250307,3505,3555,3555,3495,22806,80171190,00,0.00,N,5,-50, +20250306,3555,3555,3600,3540,16581,58877081,00,0.00,N,2,5, 20250305,3550,3530,3550,3520,19118,67590475,00,0.00,N,2,25, 20250304,3525,3570,3570,3505,28909,101625950,00,0.00,N,5,-45, 20250228,3570,3660,3660,3565,22835,82014070,00,0.00,N,5,-90, diff --git a/121600/day/candle-day-250.csv b/121600/day/candle-day-250.csv index 4b6ca8e5ac78..b921ac168ab8 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 +20250307,69800,69400,71000,68000,78082,5461024050,00,0.00,N,5,-700, +20250306,70500,72500,75200,69600,91341,6569342750,00,0.00,N,5,-2000, 20250305,72500,69500,73100,69500,91808,6584105850,00,0.00,N,2,2700, 20250304,69800,69700,71600,67000,107845,7551901250,00,0.00,N,5,-1300, 20250228,71100,74200,75800,71100,136022,9908450500,00,0.00,N,5,-4900, diff --git a/121800/day/candle-day-250.csv b/121800/day/candle-day-250.csv index 543c1edf0123..f1cdbdbc9886 100644 --- a/121800/day/candle-day-250.csv +++ b/121800/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, +20250307,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, +20250306,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250305,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, 20250304,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, 20250228,3320,3320,3320,3320,0,0,00,0.00,N,0,0, 20250227,3320,3320,3320,3320,0,0,00,0.00,N,0,0, diff --git a/121850/day/candle-day-250.csv b/121850/day/candle-day-250.csv index 8e76b1c47461..aef946f58d50 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 +20250307,1435,1580,1580,1405,491841,727270121,00,0.00,N,5,-121, +20250306,1556,1551,1590,1501,366377,567697222,00,0.00,N,2,34, 20250305,1522,1427,1550,1427,514773,777040499,00,0.00,N,2,92, 20250304,1430,1439,1446,1400,176201,250215005,00,0.00,N,5,-9, 20250228,1439,1420,1468,1400,213009,306033483,00,0.00,N,5,-1, diff --git a/121890/day/candle-day-250.csv b/121890/day/candle-day-250.csv index 84ee69f21358..d6e86ecc2dd4 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 +20250307,1528,1548,1548,1514,47267,72367739,00,0.00,N,5,-22, +20250306,1550,1486,1551,1486,38110,58453147,00,0.00,N,2,65, 20250305,1485,1450,1506,1450,7734,11460907,00,0.00,N,2,40, 20250304,1445,1475,1485,1417,52954,75918421,00,0.00,N,5,-38, 20250228,1483,1480,1528,1472,27800,41608779,00,0.00,N,2,3, diff --git a/122310/day/candle-day-250.csv b/122310/day/candle-day-250.csv index 0e9b3ef8e6cb..7dc9d9bfb08d 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 +20250307,5710,5690,5730,5630,12254,69513285,00,0.00,N,2,20, +20250306,5690,5680,5710,5640,15162,85834040,00,0.00,N,5,-10, 20250305,5700,5670,5700,5640,3692,21008710,00,0.00,N,2,30, 20250304,5670,5670,5680,5600,7427,41826820,00,0.00,N,5,-10, 20250228,5680,5740,5740,5590,23750,134122280,00,0.00,N,5,-60, diff --git a/122350/day/candle-day-250.csv b/122350/day/candle-day-250.csv index 903294c5074d..02927cfafa67 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 +20250307,1198,1192,1209,1180,18666,22331240,00,0.00,N,5,-5, +20250306,1203,1215,1215,1200,25566,30827300,00,0.00,N,3,0, 20250305,1203,1192,1205,1183,36347,43329185,00,0.00,N,2,11, 20250304,1192,1220,1220,1179,68155,81109693,00,0.00,N,5,-22, 20250228,1214,1239,1250,1198,84195,102148407,00,0.00,N,5,-30, diff --git a/122450/day/candle-day-250.csv b/122450/day/candle-day-250.csv index 1916d35ccffd..6f7b3fab8aae 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 +20250307,3530,3580,3610,3500,108679,385501505,00,0.00,N,5,-65, +20250306,3595,3650,3650,3500,244521,871573445,00,0.00,N,5,-20, 20250305,3615,3600,3665,3560,132257,476496302,00,0.00,N,2,10, 20250304,3605,3690,3690,3535,240555,864935675,00,0.00,N,5,-90, 20250228,3695,3700,3745,3655,273340,1010288155,00,0.00,N,5,-50, diff --git a/122640/day/candle-day-250.csv b/122640/day/candle-day-250.csv index f33dd69cd0df..ee3557e83a9e 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 +20250307,13030,13300,13400,12630,92127,1190709370,00,0.00,N,5,-330, +20250306,13360,13410,13480,13120,46780,622056270,00,0.00,N,2,60, 20250305,13300,13770,14000,13110,62622,839682745,00,0.00,N,5,-390, 20250304,13690,13860,14500,13440,76878,1048907000,00,0.00,N,5,-460, 20250228,14150,14160,14400,13840,63029,893376760,00,0.00,N,5,-370, diff --git a/122690/day/candle-day-250.csv b/122690/day/candle-day-250.csv index ab6fb8da33cd..5c06c4b8b2a5 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 +20250307,1894,1895,1898,1850,5840,10845023,00,0.00,N,5,-11, +20250306,1905,1881,1915,1872,3722,7041108,00,0.00,N,2,10, 20250305,1895,1868,1895,1858,8521,16141018,00,0.00,N,2,11, 20250304,1884,1853,1885,1831,3206,5955694,00,0.00,N,2,31, 20250228,1853,1885,1885,1821,8596,15919644,00,0.00,N,5,-26, diff --git a/122830/day/candle-day-250.csv b/122830/day/candle-day-250.csv index a4019611e693..f12daf25b01b 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 +20250307,1530,1670,1670,1500,9896,15052914,00,0.00,N,2,4, +20250306,1526,1538,1538,1501,7082,10655458,00,0.00,N,5,-17, 20250305,1543,1697,1697,1502,7423,11435906,00,0.00,N,5,-2, 20250304,1545,1697,1697,1502,3887,5944979,00,0.00,N,5,-20, 20250228,1565,1532,1580,1528,2472,3786495,00,0.00,N,5,-19, diff --git a/122870/day/candle-day-250.csv b/122870/day/candle-day-250.csv index cef929e84c74..f26358e2c9a6 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 +20250307,62500,61900,63400,61800,212148,13295922500,00,0.00,N,5,-100, +20250306,62600,64500,64500,61400,190874,11891139300,00,0.00,N,5,-1400, 20250305,64000,65200,65400,62400,285761,18231731950,00,0.00,N,5,-2000, 20250304,66000,63000,66000,62100,503997,32409235650,00,0.00,N,2,3000, 20250228,63000,62200,64700,61200,866473,54460110400,00,0.00,N,2,1200, diff --git a/122900/day/candle-day-250.csv b/122900/day/candle-day-250.csv index 69357c55f897..9c55c63d3c06 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 +20250307,7910,7900,7950,7900,12105,95934085,00,0.00,N,5,-20, +20250306,7930,7970,7970,7920,6404,50831955,00,0.00,N,2,10, 20250305,7920,7850,7930,7850,23714,187208705,00,0.00,N,2,30, 20250304,7890,7900,7970,7890,10515,83161675,00,0.00,N,5,-40, 20250228,7930,7950,7950,7900,16843,133395780,00,0.00,N,5,-20, diff --git a/122990/day/candle-day-250.csv b/122990/day/candle-day-250.csv index bb84009578ca..24cad8eeae32 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 +20250307,6460,6420,6610,6400,64588,420858980,00,0.00,N,2,50, +20250306,6410,6450,6460,6400,56428,362766120,00,0.00,N,5,-40, 20250305,6450,6420,6460,6380,77600,498029755,00,0.00,N,2,20, 20250304,6430,6470,6540,6420,113176,731046115,00,0.00,N,5,-20, 20250228,6450,6380,6520,6380,327952,2116371110,00,0.00,N,2,70, diff --git a/123010/day/candle-day-250.csv b/123010/day/candle-day-250.csv index e33854a89cb8..109b10396a34 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 +20250307,1691,1613,1696,1573,1266884,2085472390,00,0.00,N,2,79, +20250306,1612,1601,1619,1561,630757,996779040,00,0.00,N,2,18, 20250305,1594,1619,1720,1555,1490595,2437724226,00,0.00,N,5,-28, 20250304,1622,1679,1840,1550,3384271,5835556998,00,0.00,N,5,-41, 20250228,1663,1619,1691,1526,1341500,2199025492,00,0.00,N,2,34, diff --git a/123040/day/candle-day-250.csv b/123040/day/candle-day-250.csv index a5903b34fc91..2d83c4229159 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 +20250307,2635,2605,2665,2500,118965,309988129,00,0.00,N,2,45, +20250306,2590,2705,2705,2590,66455,175538689,00,0.00,N,5,-35, 20250305,2625,2595,2655,2580,78073,203764430,00,0.00,N,2,30, 20250304,2595,2700,2700,2555,107698,279800866,00,0.00,N,5,-105, 20250228,2700,2800,2805,2675,184137,502222705,00,0.00,N,5,-125, diff --git a/123330/day/candle-day-250.csv b/123330/day/candle-day-250.csv index 1de447b0295c..4efcdf88beb0 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 +20250307,23950,24100,24600,23350,60542,1448958075,00,0.00,N,5,-850, +20250306,24800,25800,25800,24300,74099,1840714875,00,0.00,N,5,-1000, 20250305,25800,25000,26400,25000,79091,2027065300,00,0.00,N,2,650, 20250304,25150,24900,25800,24000,90254,2249435100,00,0.00,N,2,50, 20250228,25100,23900,25700,23750,177405,4428427150,00,0.00,N,2,700, diff --git a/123410/day/candle-day-250.csv b/123410/day/candle-day-250.csv index 14c519aae3bb..f92cc2898340 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 +20250307,4760,4620,4805,4565,436730,2062440730,00,0.00,N,2,140, +20250306,4620,4750,5030,4610,4322633,21018047213,00,0.00,N,2,10, 20250305,4610,4565,4705,4565,156198,724043819,00,0.00,N,2,10, 20250304,4600,4460,4615,4410,233086,1063583488,00,0.00,N,2,110, 20250228,4490,4590,4630,4465,231568,1048262150,00,0.00,N,5,-145, diff --git a/123420/day/candle-day-250.csv b/123420/day/candle-day-250.csv index 327a8add0a92..c94b2acef90b 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 +20250307,6860,6840,7100,6820,34481,238865975,00,0.00,N,5,-40, +20250306,6900,6980,7060,6860,48663,337930790,00,0.00,N,5,-130, 20250305,7030,6800,7070,6800,55618,385030745,00,0.00,N,2,40, 20250304,6990,7450,7450,6940,118131,831251170,00,0.00,N,5,-460, 20250228,7450,7680,7870,7400,37113,279670770,00,0.00,N,5,-230, diff --git a/123570/day/candle-day-250.csv b/123570/day/candle-day-250.csv index ec7774b44ea4..e2b77d23d186 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 +20250307,2460,2430,2480,2425,8923,21888740,00,0.00,N,2,25, +20250306,2435,2470,2555,2425,95869,239548875,00,0.00,N,5,-25, 20250305,2460,2420,2470,2410,19408,47263507,00,0.00,N,2,45, 20250304,2415,2450,2450,2380,35224,84953615,00,0.00,N,5,-35, 20250228,2450,2540,2540,2450,84651,209361815,00,0.00,N,5,-110, diff --git a/123690/day/candle-day-250.csv b/123690/day/candle-day-250.csv index 235e56f86671..16770088093b 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 +20250307,6740,6900,6970,6680,92818,632986955,00,0.00,N,5,-160, +20250306,6900,6860,7050,6760,120634,831939765,00,0.00,N,2,40, 20250305,6860,6850,6970,6760,100720,688851385,00,0.00,N,2,10, 20250304,6850,7110,7180,6800,160389,1113947110,00,0.00,N,5,-260, 20250228,7110,6790,7490,6670,940535,6709672510,00,0.00,N,2,240, diff --git a/123700/day/candle-day-250.csv b/123700/day/candle-day-250.csv index b68e070c9199..c5bbbd60541b 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 +20250307,2905,2890,2930,2890,8967,26101570,00,0.00,N,3,0, +20250306,2905,2950,2950,2900,17515,51194870,00,0.00,N,5,-25, 20250305,2930,2850,2930,2850,28273,81801105,00,0.00,N,2,55, 20250304,2875,2905,2905,2855,19508,55996720,00,0.00,N,5,-30, 20250228,2905,2920,2945,2885,26269,76064990,00,0.00,N,5,-45, diff --git a/123750/day/candle-day-250.csv b/123750/day/candle-day-250.csv index f1b216169eeb..33ada83cdacb 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 +20250307,1424,1460,1460,1424,14430,20656524,00,0.00,N,5,-36, +20250306,1460,1468,1468,1424,11935,17279160,00,0.00,N,5,-8, 20250305,1468,1473,1473,1459,7528,11025406,00,0.00,N,5,-5, 20250304,1473,1498,1498,1473,6172,9151324,00,0.00,N,5,-25, 20250228,1498,1506,1506,1466,8645,12851655,00,0.00,N,5,-8, diff --git a/123840/day/candle-day-250.csv b/123840/day/candle-day-250.csv index dae74fa5740a..48281b509bec 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 +20250307,1147,1141,1154,1096,7723,8744555,00,0.00,N,5,-11, +20250306,1158,1151,1177,1140,5960,6868991,00,0.00,N,5,-19, 20250305,1177,1183,1189,1153,4332,5034680,00,0.00,N,5,-6, 20250304,1183,1199,1199,1050,6161,7044601,00,0.00,N,2,43, 20250228,1140,1135,1175,1134,16482,18836127,00,0.00,N,2,5, diff --git a/123860/day/candle-day-250.csv b/123860/day/candle-day-250.csv index 644035bdab0f..ddb314de5a43 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 +20250307,18980,19040,19280,18830,45946,872096170,00,0.00,N,5,-50, +20250306,19030,19340,19340,18850,65047,1236820720,00,0.00,N,5,-240, 20250305,19270,19330,20550,19040,129735,2544441530,00,0.00,N,5,-50, 20250304,19320,19710,19710,19200,49949,968703375,00,0.00,N,5,-480, 20250228,19800,19920,20150,19680,46686,926977350,00,0.00,N,5,-350, diff --git a/123890/day/candle-day-250.csv b/123890/day/candle-day-250.csv index 2ea1a0fb6ab9..44e471cb6705 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 +20250307,2530,2535,2535,2525,66402,168007064,00,0.00,N,5,-5, +20250306,2535,2530,2565,2530,85490,216940669,00,0.00,N,5,-5, 20250305,2540,2550,2555,2520,73082,185219242,00,0.00,N,2,15, 20250304,2525,2545,2550,2520,175633,444311620,00,0.00,N,5,-25, 20250228,2550,2560,2565,2545,183452,468289100,00,0.00,N,5,-30, diff --git a/124500/day/candle-day-250.csv b/124500/day/candle-day-250.csv index f06f30d62109..ab4a8831f265 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 +20250307,6170,6080,6400,5990,230799,1435705110,00,0.00,N,2,150, +20250306,6020,6080,6090,5910,80839,486248715,00,0.00,N,5,-70, 20250305,6090,5980,6090,5960,109523,659349125,00,0.00,N,2,90, 20250304,6000,6070,6080,5780,224315,1321699205,00,0.00,N,5,-110, 20250228,6110,7150,7300,6100,1688204,11372893270,00,0.00,N,5,-290, diff --git a/124560/day/candle-day-250.csv b/124560/day/candle-day-250.csv index 01af8797ec8d..7a83a232d3f7 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 +20250307,3005,3005,3050,2970,298657,901366261,00,0.00,N,5,-40, +20250306,3045,3065,3070,3015,226551,688165242,00,0.00,N,5,-5, 20250305,3050,2970,3065,2950,438880,1324227766,00,0.00,N,2,80, 20250304,2970,2930,3045,2900,311658,926870858,00,0.00,N,2,35, 20250228,2935,2985,3010,2910,587973,1734156815,00,0.00,N,5,-75, diff --git a/125210/day/candle-day-250.csv b/125210/day/candle-day-250.csv index 9c5469ecfe65..b1ba9896f197 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 +20250307,5920,5850,6010,5850,37591,223375050,00,0.00,N,5,-20, +20250306,5940,6130,6170,5900,68403,410456275,00,0.00,N,5,-190, 20250305,6130,5920,6200,5920,60575,365509155,00,0.00,N,2,150, 20250304,5980,6140,6190,5880,73894,442130695,00,0.00,N,5,-210, 20250228,6190,6430,6480,6100,112381,696615160,00,0.00,N,5,-260, diff --git a/126340/day/candle-day-250.csv b/126340/day/candle-day-250.csv index 34603d41db4d..616d7dfe6d4c 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 +20250307,24450,25500,25500,24150,16131,395552925,00,0.00,N,2,100, +20250306,24350,25300,25350,24300,11040,271966300,00,0.00,N,5,-450, 20250305,24800,25000,25400,24500,21754,537871075,00,0.00,N,2,50, 20250304,24750,25450,25450,24400,28025,692216250,00,0.00,N,5,-750, 20250228,25500,26150,26150,24950,21482,542808500,00,0.00,N,5,-450, diff --git a/126560/day/candle-day-250.csv b/126560/day/candle-day-250.csv index 54a5b4699f48..51da02a326cb 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 +20250307,3415,3410,3500,3375,110056,375453052,00,0.00,N,5,-25, +20250306,3440,3475,3480,3385,123954,424942412,00,0.00,N,5,-25, 20250305,3465,3435,3500,3425,70661,243977461,00,0.00,N,5,-10, 20250304,3475,3380,3515,3380,59645,206199267,00,0.00,N,5,-25, 20250228,3500,3540,3565,3465,115360,403714775,00,0.00,N,5,-60, diff --git a/126600/day/candle-day-250.csv b/126600/day/candle-day-250.csv index 3066fa2d60d3..e385f0222128 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 +20250307,2875,2900,2950,2875,19628,56890215,00,0.00,N,5,-50, +20250306,2925,2880,2970,2865,60930,178073589,00,0.00,N,2,40, 20250305,2885,2750,2890,2750,37863,106597910,00,0.00,N,2,125, 20250304,2760,2775,2805,2750,36375,100789630,00,0.00,N,5,-45, 20250228,2805,2860,2860,2780,37077,103984690,00,0.00,N,5,-55, diff --git a/126640/day/candle-day-250.csv b/126640/day/candle-day-250.csv index 0a663d24912e..6904d0e599f9 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 +20250307,1388,1440,1455,1388,171040,243001723,00,0.00,N,5,-34, +20250306,1422,1458,1480,1421,102872,147796762,00,0.00,N,5,-36, 20250305,1458,1426,1459,1411,161158,231415636,00,0.00,N,2,32, 20250304,1426,1410,1435,1385,138714,195019812,00,0.00,N,2,11, 20250228,1415,1463,1464,1405,218179,309177550,00,0.00,N,5,-48, diff --git a/126700/day/candle-day-250.csv b/126700/day/candle-day-250.csv index 7b1187c1c771..97ebe5912e6c 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 +20250307,17980,18110,18450,17930,131359,2381217490,00,0.00,N,5,-170, +20250306,18150,18390,18400,18020,100014,1820274995,00,0.00,N,5,-40, 20250305,18190,18000,18210,17820,98662,1781717625,00,0.00,N,2,280, 20250304,17910,18010,18100,17510,210856,3748377100,00,0.00,N,5,-340, 20250228,18250,17950,18590,17800,218247,3965398550,00,0.00,N,5,-130, diff --git a/126720/day/candle-day-250.csv b/126720/day/candle-day-250.csv index d99f9d279e32..5411a6df2abb 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 +20250307,20600,20500,20800,20350,16355,336487200,00,0.00,N,5,-50, +20250306,20650,20800,21000,20550,23663,492160200,00,0.00,N,5,-150, 20250305,20800,20450,20850,20400,21875,449422875,00,0.00,N,2,500, 20250304,20300,20400,20600,20000,41290,837177950,00,0.00,N,5,-150, 20250228,20450,20850,21000,20300,35244,722784150,00,0.00,N,5,-750, diff --git a/126730/day/candle-day-250.csv b/126730/day/candle-day-250.csv index e2ef93f1bc55..b26f77b9acad 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 +20250307,12120,12000,12700,11990,30836,379997955,00,0.00,N,5,-100, +20250306,12220,12530,12750,12220,33309,412026155,00,0.00,N,5,-460, 20250305,12680,12010,13210,12010,55738,700907785,00,0.00,N,2,580, 20250304,12100,12300,12620,12080,31203,381477865,00,0.00,N,5,-170, 20250228,12270,12890,12910,12200,46866,584025600,00,0.00,N,5,-850, diff --git a/126880/day/candle-day-250.csv b/126880/day/candle-day-250.csv index 01ba98a960e3..524fdbaa1bf3 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 +20250307,4000,4130,4170,3980,75621,307711585,00,0.00,N,5,-140, +20250306,4140,4130,4155,4095,80793,333102722,00,0.00,N,2,5, 20250305,4135,4090,4135,3980,64485,263891244,00,0.00,N,2,95, 20250304,4040,3980,4085,3980,84703,341295434,00,0.00,N,2,40, 20250228,4000,3990,4050,3950,73881,294753195,00,0.00,N,5,-15, diff --git a/127120/day/candle-day-250.csv b/127120/day/candle-day-250.csv index bc79ad6c73dc..9b86414273f2 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 +20250307,6030,6180,6180,5820,136935,817991120,00,0.00,N,5,-150, +20250306,6180,6360,6480,6100,106025,654902900,00,0.00,N,5,-20, 20250305,6200,6180,6260,6060,123621,766045595,00,0.00,N,2,40, 20250304,6160,6160,6310,5930,120970,745825290,00,0.00,N,2,150, 20250228,6010,5960,6350,5790,96676,570287000,00,0.00,N,2,50, diff --git a/127710/day/candle-day-250.csv b/127710/day/candle-day-250.csv index d8e47f6bf3de..9575016f6d67 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 +20250307,1391,1394,1395,1385,14632,20287324,00,0.00,N,5,-4, +20250306,1395,1400,1401,1382,12858,17934287,00,0.00,N,5,-5, 20250305,1400,1404,1404,1389,4214,5893812,00,0.00,N,5,-10, 20250304,1410,1446,1446,1388,12916,18145701,00,0.00,N,5,-36, 20250228,1446,1434,1447,1330,65017,88472479,00,0.00,N,5,-6, diff --git a/127980/day/candle-day-250.csv b/127980/day/candle-day-250.csv index 58f28a790418..c430f0fce7cd 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 +20250307,6170,6180,6260,6150,1459,9025330,00,0.00,N,5,-60, +20250306,6230,6270,6270,6140,6220,38515710,00,0.00,N,5,-10, 20250305,6240,6230,6250,6110,3983,24655520,00,0.00,N,2,10, 20250304,6230,6120,6390,6100,4764,29417045,00,0.00,N,2,80, 20250228,6150,6250,6250,6110,7244,44447100,00,0.00,N,5,-150, diff --git a/128540/day/candle-day-250.csv b/128540/day/candle-day-250.csv index f59499b0ee56..85beaede150c 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 +20250307,1678,1641,1690,1625,344770,571771306,00,0.00,N,2,38, +20250306,1640,1670,1784,1600,940293,1578096245,00,0.00,N,5,-19, 20250305,1659,1670,1882,1608,4332056,7482505135,00,0.00,N,5,-109, 20250304,1768,1768,1768,1713,1010418,1784519474,00,0.00,N,1,408, 20250228,1360,1395,1395,1355,58177,79621714,00,0.00,N,5,-35, diff --git a/128660/day/candle-day-250.csv b/128660/day/candle-day-250.csv index 8f6b44e1087b..1707f089dc58 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 +20250307,3145,3115,3220,3100,304775,966031296,00,0.00,N,2,15, +20250306,3130,3165,3170,3115,90009,283058109,00,0.00,N,5,-35, 20250305,3165,3050,3185,3050,153309,480471105,00,0.00,N,2,115, 20250304,3050,3030,3070,2930,122775,370002415,00,0.00,N,5,-5, 20250228,3055,3115,3115,3045,146989,450613540,00,0.00,N,5,-65, diff --git a/128820/day/candle-day-250.csv b/128820/day/candle-day-250.csv index 64ca223e5218..04dfe4eca463 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 +20250307,3350,3345,3385,3320,65294,218849210,00,0.00,N,2,5, +20250306,3345,3360,3380,3320,61489,205749420,00,0.00,N,5,-10, 20250305,3355,3280,3430,3225,136543,453019550,00,0.00,N,2,85, 20250304,3270,3300,3300,3190,131766,428406905,00,0.00,N,5,-30, 20250228,3300,3400,3405,3295,108924,362142495,00,0.00,N,5,-100, diff --git a/128940/day/candle-day-250.csv b/128940/day/candle-day-250.csv index 85e269b5633f..ad12a1487b4c 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 +20250307,248000,253500,253500,247500,55525,13889632500,00,0.00,N,5,-7000, +20250306,255000,262500,263000,252000,63532,16247765750,00,0.00,N,5,-7500, 20250305,262500,241500,263500,241500,155159,39653277750,00,0.00,N,2,22000, 20250304,240500,240000,246000,237500,106618,25710719250,00,0.00,N,2,500, 20250228,240000,249500,254500,240000,682281,165176126500,00,0.00,N,5,-12500, diff --git a/129260/day/candle-day-250.csv b/129260/day/candle-day-250.csv index 94608a21b79b..251da994e433 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 +20250307,2505,2525,2565,2475,279943,704561057,00,0.00,N,5,-30, +20250306,2535,2540,2565,2515,99772,252602911,00,0.00,N,5,-5, 20250305,2540,2495,2560,2490,148831,377928384,00,0.00,N,2,20, 20250304,2520,2465,2525,2435,274809,686627364,00,0.00,N,2,55, 20250228,2465,2405,2485,2400,172532,420101220,00,0.00,N,2,15, diff --git a/129890/day/candle-day-250.csv b/129890/day/candle-day-250.csv index d92b40145b7c..665afeeea4bc 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 +20250307,944,945,951,940,42719,40267579,00,0.00,N,5,-3, +20250306,947,950,959,946,67857,64602967,00,0.00,N,5,-2, 20250305,949,950,960,939,54617,51742353,00,0.00,N,5,-2, 20250304,951,959,969,947,30431,29061965,00,0.00,N,5,-3, 20250228,954,971,979,954,74560,71519844,00,0.00,N,5,-25, diff --git a/129920/day/candle-day-250.csv b/129920/day/candle-day-250.csv index e20e6c545c6c..93634060b059 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 +20250307,4055,4285,4375,4035,675356,2861890520,00,0.00,N,5,-320, +20250306,4375,4400,4795,4135,2937547,13132906407,00,0.00,N,2,15, 20250305,4360,4045,4930,3860,7185369,32044132198,00,0.00,N,2,500, 20250304,3860,2985,3860,2985,622664,2285786840,00,0.00,N,1,890, 20250228,2970,3120,3120,2960,33497,100458250,00,0.00,N,5,-155, diff --git a/130500/day/candle-day-250.csv b/130500/day/candle-day-250.csv index d2468558bbd4..ec0037fc5747 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 +20250307,2610,2650,2680,2610,34153,89986310,00,0.00,N,5,-25, +20250306,2635,2755,2755,2630,45173,120432925,00,0.00,N,5,-55, 20250305,2690,2605,2700,2605,47878,127593910,00,0.00,N,2,85, 20250304,2605,2645,2665,2590,83907,220061941,00,0.00,N,5,-40, 20250228,2645,2705,2740,2645,84451,225971490,00,0.00,N,5,-105, diff --git a/130580/day/candle-day-250.csv b/130580/day/candle-day-250.csv index 2dd307be14a6..f9ecd58025e2 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 +20250307,4630,4605,4635,4605,7560,34905565,00,0.00,N,2,25, +20250306,4605,4615,4630,4565,13790,63665313,00,0.00,N,5,-25, 20250305,4630,4660,4665,4615,1732,8020645,00,0.00,N,5,-15, 20250304,4645,4600,4690,4565,18404,84751827,00,0.00,N,2,45, 20250228,4600,4645,4690,4580,11163,51530665,00,0.00,N,5,-45, diff --git a/130660/day/candle-day-250.csv b/130660/day/candle-day-250.csv index 5ffb8e6a62b0..1b80e71937b4 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 +20250307,11160,11110,11290,10950,118920,1319959350,00,0.00,N,2,30, +20250306,11130,11360,11420,11070,140656,1582632565,00,0.00,N,5,-240, 20250305,11370,11040,11410,11040,248793,2804117835,00,0.00,N,2,460, 20250304,10910,10800,11240,10710,164480,1795597670,00,0.00,N,5,-110, 20250228,11020,11200,11480,11020,267957,2983967480,00,0.00,N,5,-410, diff --git a/130740/day/candle-day-250.csv b/130740/day/candle-day-250.csv index 7cec3519fe20..30d7f0bfe0b0 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 +20250307,1762,1766,1800,1762,32620,57652416,00,0.00,N,5,-26, +20250306,1788,1806,1840,1762,16144,29040030,00,0.00,N,5,-18, 20250305,1806,1814,1814,1762,23617,42127069,00,0.00,N,5,-9, 20250304,1815,1801,1828,1800,17292,31288250,00,0.00,N,5,-19, 20250228,1834,1835,1854,1801,16570,30202597,00,0.00,N,5,-1, diff --git a/131030/day/candle-day-250.csv b/131030/day/candle-day-250.csv index 74b9d7d9eb6e..e33f6195aafe 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 +20250307,6750,6710,6850,6690,73081,495060460,00,0.00,N,5,-10, +20250306,6760,6870,6870,6650,57335,388479200,00,0.00,N,5,-100, 20250305,6860,6490,6890,6490,103015,698194555,00,0.00,N,2,370, 20250304,6490,6620,6880,6260,64570,421307460,00,0.00,N,5,-130, 20250228,6620,6840,6870,6580,124317,832216540,00,0.00,N,5,-220, diff --git a/131090/day/candle-day-250.csv b/131090/day/candle-day-250.csv index 858c90c74094..c08e78d8701e 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 +20250307,873,878,886,862,84426,73445801,00,0.00,N,5,-15, +20250306,888,886,892,880,13251,11752331,00,0.00,N,2,2, 20250305,886,868,888,864,49404,43285596,00,0.00,N,2,18, 20250304,868,898,898,844,191087,166705453,00,0.00,N,5,-30, 20250228,898,927,935,889,138768,125931032,00,0.00,N,5,-3, diff --git a/131100/day/candle-day-250.csv b/131100/day/candle-day-250.csv index eb3994ea9d06..926c0d0e9c81 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 +20250307,1634,1593,1679,1593,139668,229081164,00,0.00,N,2,24, +20250306,1610,1601,1615,1583,29974,48072265,00,0.00,N,2,10, 20250305,1600,1654,1654,1525,52632,83734767,00,0.00,N,5,-6, 20250304,1606,1734,1734,1586,56301,90269546,00,0.00,N,5,-10, 20250228,1616,1655,1660,1616,91149,149367139,00,0.00,N,5,-35, diff --git a/131180/day/candle-day-250.csv b/131180/day/candle-day-250.csv index c0245a5ca8cf..384d64ef9e13 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 +20250307,896,896,913,885,58661,52440902,02,0.00,N,5,-20, +20250306,916,909,920,906,35822,32730124,00,0.00,N,2,13, 20250305,903,897,903,888,14550,13069839,00,0.00,N,2,6, 20250304,897,903,903,892,13384,11960833,00,0.00,N,5,-6, 20250228,903,906,914,890,53377,47846439,00,0.00,N,5,-13, diff --git a/131220/day/candle-day-250.csv b/131220/day/candle-day-250.csv index 9da813d6b505..19d1903a0628 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 +20250307,4430,4470,4470,4385,7120,31429627,00,0.00,N,5,-40, +20250306,4470,4520,4550,4400,20543,93032235,00,0.00,N,5,-50, 20250305,4520,4405,4520,4390,13423,59460187,00,0.00,N,2,105, 20250304,4415,4435,4450,4410,7933,35121185,00,0.00,N,5,-35, 20250228,4450,4500,4500,4430,11122,49491890,00,0.00,N,5,-55, diff --git a/131290/day/candle-day-250.csv b/131290/day/candle-day-250.csv index 537b718e4580..1e929d3456cf 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 +20250307,44250,42000,44300,41850,67801,2962846475,00,0.00,N,2,1300, +20250306,42950,46000,46000,42250,68640,2952698300,00,0.00,N,5,-2250, 20250305,45200,44800,45400,43700,40380,1804942250,00,0.00,N,2,1200, 20250304,44000,44250,44800,43400,36035,1582225525,00,0.00,N,5,-800, 20250228,44800,44900,45850,44400,46405,2092000500,00,0.00,N,5,-1600, diff --git a/131370/day/candle-day-250.csv b/131370/day/candle-day-250.csv index e25a84e64490..5ab9d4568ab9 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 +20250307,2855,2855,2900,2850,66832,191670185,00,0.00,N,5,-25, +20250306,2880,2915,2915,2880,54318,157191370,00,0.00,N,5,-40, 20250305,2920,2835,2920,2835,89714,259200655,00,0.00,N,2,70, 20250304,2850,2855,2880,2845,98445,281068301,00,0.00,N,5,-20, 20250228,2870,2945,2945,2860,167037,481165905,00,0.00,N,5,-75, diff --git a/131400/day/candle-day-250.csv b/131400/day/candle-day-250.csv index 0e774a94ac57..806a19220e8e 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 +20250307,1880,1896,1919,1869,183662,347433504,00,0.00,N,5,-16, +20250306,1896,1950,1990,1890,345577,659763376,00,0.00,N,5,-52, 20250305,1948,1928,1970,1922,222155,431550439,00,0.00,N,2,31, 20250304,1917,1965,2000,1915,374442,721762835,00,0.00,N,5,-98, 20250228,2015,2075,2095,2000,417535,844445290,00,0.00,N,5,-60, diff --git a/131760/day/candle-day-250.csv b/131760/day/candle-day-250.csv index a8c958be6135..29c5ed56f6d1 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 +20250307,1011,1030,1043,1007,693500,705901497,00,0.00,N,5,-39, +20250306,1050,1017,1115,1002,2604004,2760618587,00,0.00,N,2,31, 20250305,1019,1022,1069,1005,628446,645571526,00,0.00,N,5,-4, 20250304,1023,998,1050,994,632038,650138214,00,0.00,N,2,23, 20250228,1000,999,1015,996,528561,530001727,00,0.00,N,5,-15, diff --git a/131970/day/candle-day-250.csv b/131970/day/candle-day-250.csv index c35bec5022bd..c61ac7f39c9d 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 +20250307,28550,28150,29350,28150,142669,4077327975,00,0.00,N,5,-200, +20250306,28750,30500,30600,28650,230961,6746946250,00,0.00,N,5,-1450, 20250305,30200,30000,30900,29800,108793,3285916400,00,0.00,N,2,250, 20250304,29950,29200,30200,29000,122146,3619105025,00,0.00,N,5,-200, 20250228,30150,29800,30900,29750,185934,5614195350,00,0.00,N,5,-750, diff --git a/133750/day/candle-day-250.csv b/133750/day/candle-day-250.csv index 4a6960a0ef1b..9790b53a6476 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 +20250307,2185,2210,2235,2140,108752,237567510,00,0.00,N,5,-30, +20250306,2215,2235,2240,2200,28687,63434460,00,0.00,N,5,-20, 20250305,2235,2145,2240,2145,74048,163660355,00,0.00,N,2,75, 20250304,2160,2175,2185,2120,57985,124782551,00,0.00,N,5,-35, 20250228,2195,2185,2195,2150,53576,116546615,00,0.00,N,5,-15, diff --git a/133820/day/candle-day-250.csv b/133820/day/candle-day-250.csv index 8995ac8c1f9f..db08e39548d8 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 +20250307,1130,1140,1149,1100,92989,105394600,00,0.00,N,5,-10, +20250306,1140,1147,1168,1130,93961,107497345,00,0.00,N,2,1, 20250305,1139,1120,1146,1120,20021,22608373,00,0.00,N,2,12, 20250304,1127,1152,1152,1106,15475,17473528,00,0.00,N,2,14, 20250228,1113,1161,1161,1110,34007,37966619,00,0.00,N,5,-34, diff --git a/134060/day/candle-day-250.csv b/134060/day/candle-day-250.csv index 0f4b9bf87e1b..5547da1b6dce 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 +20250307,4070,4075,4155,4030,3099,12677850,00,0.00,N,5,-5, +20250306,4075,4135,4215,4075,9087,37562920,00,0.00,N,5,-60, 20250305,4135,4190,4245,4130,4207,17564165,00,0.00,N,5,-20, 20250304,4155,4225,4335,4145,6613,27939690,00,0.00,N,5,-70, 20250228,4225,4235,4435,4210,2293,9835560,00,0.00,N,5,-10, diff --git a/134380/day/candle-day-250.csv b/134380/day/candle-day-250.csv index 355e11cb8498..44753c2b0ba0 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 +20250307,77500,77500,77500,77500,19,1472500,00,0.00,N,5,-500, +20250306,78000,77500,78000,77300,64,4975900,00,0.00,N,2,500, 20250305,77500,77900,77900,77500,90,7009400,00,0.00,N,2,400, 20250304,77100,78000,78000,77000,70,5416100,00,0.00,N,2,100, 20250228,77000,77900,77900,77000,173,13350800,00,0.00,N,5,-900, diff --git a/134580/day/candle-day-250.csv b/134580/day/candle-day-250.csv index e3f4923f4c7f..a0ba7fb3923a 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 +20250307,2020,2025,2080,2020,39039,79748158,00,0.00,N,5,-15, +20250306,2035,2020,2095,1999,101728,207027907,00,0.00,N,5,-15, 20250305,2050,2070,2085,2000,90308,183231365,00,0.00,N,2,15, 20250304,2035,1950,2075,1900,176012,350616728,00,0.00,N,2,57, 20250228,1978,2085,2420,1977,3332377,7385047569,00,0.00,N,5,-107, diff --git a/134790/day/candle-day-250.csv b/134790/day/candle-day-250.csv index afa223a9cb4b..23f0cd4e40e7 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 +20250307,23850,23850,24050,23850,525,12574900,00,0.00,N,2,100, +20250306,23750,23700,23950,23700,693,16502150,00,0.00,N,5,-100, 20250305,23850,23500,23850,23500,1068,25338725,00,0.00,N,2,100, 20250304,23750,24100,24200,23750,779,18688350,00,0.00,N,5,-300, 20250228,24050,24250,24450,23950,730,17705600,00,0.00,N,5,-200, diff --git a/136410/day/candle-day-250.csv b/136410/day/candle-day-250.csv index 84fdf12500f0..e000e9e0962f 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 +20250307,8170,8170,8170,8030,13123,106372650,00,0.00,N,5,-20, +20250306,8190,8140,8240,8030,18389,149925550,00,0.00,N,2,50, 20250305,8140,7990,8160,7890,17092,137522670,00,0.00,N,2,140, 20250304,8000,7900,8060,7870,11638,92889640,00,0.00,N,3,0, 20250228,8000,8040,8160,7950,24734,198910570,00,0.00,N,5,-160, diff --git a/136480/day/candle-day-250.csv b/136480/day/candle-day-250.csv index d9dd777204af..d1943eaf0f31 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 +20250307,3030,3020,3070,3010,565348,1720626516,00,0.00,N,2,10, +20250306,3020,2970,3030,2960,581559,1751242585,00,0.00,N,2,30, 20250305,2990,2970,3020,2955,757574,2262743327,00,0.00,N,2,30, 20250304,2960,2925,3155,2895,1131501,3364378521,00,0.00,N,2,20, 20250228,2940,2935,2945,2900,383576,1120255865,00,0.00,N,3,0, diff --git a/136490/day/candle-day-250.csv b/136490/day/candle-day-250.csv index bb3df32dcdc1..80ebbbff5079 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 +20250307,5830,5850,5900,5780,25477,148992180,00,0.00,N,5,-20, +20250306,5850,5870,5890,5780,28685,167860890,00,0.00,N,2,20, 20250305,5830,5720,5850,5720,6853,39629575,00,0.00,N,2,100, 20250304,5730,5840,5840,5720,17826,102669190,00,0.00,N,5,-50, 20250228,5780,5870,5880,5780,30198,175357620,00,0.00,N,5,-100, diff --git a/136540/day/candle-day-250.csv b/136540/day/candle-day-250.csv index b8c5ea2e5445..1c8bbd2ed455 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 +20250307,11070,11090,11270,10980,19314,214336475,00,0.00,N,5,-20, +20250306,11090,11130,11200,11040,15301,170108640,00,0.00,N,5,-40, 20250305,11130,11020,11250,10860,32163,355078675,00,0.00,N,2,190, 20250304,10940,10740,10940,10610,32913,356417800,00,0.00,N,2,260, 20250228,10680,10660,10840,10580,32017,341112270,00,0.00,N,2,30, diff --git a/136660/day/candle-day-250.csv b/136660/day/candle-day-250.csv index ac7fd7293f77..2416e7a638d1 100644 --- a/136660/day/candle-day-250.csv +++ b/136660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250307,1095,1020,1170,1020,42,44540,00,0.00,N,5,-105, +20250306,1200,1100,1200,1100,11,12200,00,0.00,N,2,144, 20250305,1056,1249,1249,1056,212,226920,00,0.00,N,4,-186, 20250304,1242,1242,1242,1242,0,0,00,0.00,N,3,0, 20250228,1242,1100,1243,1100,222,272382,00,0.00,N,2,161, diff --git a/137080/day/candle-day-250.csv b/137080/day/candle-day-250.csv index 81e6dee79a2b..28818aa91081 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 +20250307,3060,3095,3110,3055,7704,23673935,00,0.00,N,5,-60, +20250306,3120,3130,3170,3105,13763,43019310,00,0.00,N,5,-65, 20250305,3185,2930,3580,2900,253820,837118827,00,0.00,N,2,245, 20250304,2940,3020,3020,2895,10083,29657025,00,0.00,N,5,-95, 20250228,3035,3245,3245,3000,13291,40580675,00,0.00,N,5,-120, diff --git a/137310/day/candle-day-250.csv b/137310/day/candle-day-250.csv index b7cc36152243..8d096dccc980 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 +20250307,10140,10130,10240,10030,80887,820407965,00,0.00,N,2,50, +20250306,10090,10150,10260,10090,125840,1277292055,00,0.00,N,5,-60, 20250305,10150,10130,10380,10090,108852,1108135360,00,0.00,N,5,-20, 20250304,10170,10470,10490,10150,119320,1221852425,00,0.00,N,5,-400, 20250228,10570,10620,11050,10400,288952,3091120180,00,0.00,N,5,-230, diff --git a/137400/day/candle-day-250.csv b/137400/day/candle-day-250.csv index 766d088b2081..9f90fcef748f 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 +20250307,44100,43200,45250,42950,201141,8924101525,00,0.00,N,2,350, +20250306,43750,46150,46300,43500,291815,12998108800,00,0.00,N,5,-1600, 20250305,45350,44150,45450,44100,165274,7421331650,00,0.00,N,2,1350, 20250304,44000,44100,45400,43550,211976,9417075575,00,0.00,N,5,-600, 20250228,44600,46000,46350,44350,316971,14281700400,00,0.00,N,5,-2550, diff --git a/137940/day/candle-day-250.csv b/137940/day/candle-day-250.csv index d7d15deef4cd..93b14c203c23 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 +20250307,403,401,415,399,306999,124976819,00,0.00,N,3,0, +20250306,403,412,419,401,135981,55575209,00,0.00,N,2,5, 20250305,398,391,417,391,314668,127768166,00,0.00,N,2,8, 20250304,390,408,408,365,776536,300089354,00,0.00,N,5,-19, 20250228,409,411,426,405,663989,273604255,00,0.00,N,5,-2, diff --git a/137950/day/candle-day-250.csv b/137950/day/candle-day-250.csv index 82b2fb436ebe..a3b42951d216 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 +20250307,4050,3905,4092,3885,77522,309494895,00,0.00,N,2,145, +20250306,3905,4010,4010,3900,26299,103230853,00,0.00,N,5,-30, 20250305,3935,3810,4020,3810,80715,318102470,00,0.00,N,2,75, 20250304,3860,3870,3955,3780,46483,179621945,00,0.00,N,5,-25, 20250228,3885,3725,3960,3665,106159,410001515,00,0.00,N,2,165, diff --git a/138040/day/candle-day-250.csv b/138040/day/candle-day-250.csv index c30b06fcdbfc..14b74def791b 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 +20250307,119000,125600,125800,119000,635100,76574247550,00,0.00,N,5,-8200, +20250306,127200,122000,127400,122000,400249,50387682900,00,0.00,N,2,4700, 20250305,122500,117900,123200,117900,302520,36604847600,00,0.00,N,2,4600, 20250304,117900,120700,121800,117400,340502,40477430350,00,0.00,N,5,-2900, 20250228,120800,121600,122100,120400,314273,38023489600,00,0.00,N,5,-1500, diff --git a/138070/day/candle-day-250.csv b/138070/day/candle-day-250.csv index 023dc9750644..daabab51710b 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 +20250307,2405,2410,2450,2390,41891,101504970,00,0.00,N,5,-15, +20250306,2420,2440,2495,2400,42492,103099260,00,0.00,N,5,-35, 20250305,2455,2380,2460,2380,56189,136241870,00,0.00,N,2,75, 20250304,2380,2370,2425,2355,91736,217595610,00,0.00,N,5,-45, 20250228,2425,2410,2425,2380,116367,279302340,00,0.00,N,5,-25, diff --git a/138080/day/candle-day-250.csv b/138080/day/candle-day-250.csv index 1232b60403af..88a1e6d8732b 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 +20250307,10450,11110,11150,10450,64489,685050805,00,0.00,N,5,-720, +20250306,11170,11390,11530,11000,30272,339382175,00,0.00,N,5,-220, 20250305,11390,10850,11390,10830,25310,283573730,00,0.00,N,2,550, 20250304,10840,11310,11310,10720,42678,463616915,00,0.00,N,5,-460, 20250228,11300,11400,11640,11210,24714,281404030,00,0.00,N,5,-130, diff --git a/138360/day/candle-day-250.csv b/138360/day/candle-day-250.csv index 8a1506947ff9..a49302d2fbbc 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 +20250307,565,573,576,562,69920,39765202,00,0.00,N,5,-8, +20250306,573,594,594,573,66202,38137376,00,0.00,N,5,-7, 20250305,580,583,590,575,32368,18768655,00,0.00,N,5,-3, 20250304,583,572,600,571,46280,26946688,00,0.00,N,2,1, 20250228,582,590,595,582,65396,38429581,00,0.00,N,5,-8, diff --git a/138490/day/candle-day-250.csv b/138490/day/candle-day-250.csv index fdfb6fbc7f29..f24c83ed1fc4 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 +20250307,6120,5950,6170,5930,81870,499374220,00,0.00,N,2,120, +20250306,6000,6070,6110,5980,45218,273007330,00,0.00,N,3,0, 20250305,6000,5820,6040,5820,52192,311351980,00,0.00,N,2,180, 20250304,5820,5950,5980,5780,58401,340875835,00,0.00,N,5,-80, 20250228,5900,6090,6150,5900,80965,485749810,00,0.00,N,5,-230, diff --git a/138610/day/candle-day-250.csv b/138610/day/candle-day-250.csv index b2459c3d30dc..a76c0bce2209 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 +20250307,14700,14750,15050,14630,25928,383290760,00,0.00,N,5,-50, +20250306,14750,14820,14970,14700,33333,491675375,00,0.00,N,5,-30, 20250305,14780,14650,14980,14650,36615,540825590,00,0.00,N,2,10, 20250304,14770,14850,14990,14610,47448,700545460,00,0.00,N,5,-220, 20250228,14990,15410,15850,14970,78286,1186361230,00,0.00,N,5,-550, diff --git a/138930/day/candle-day-250.csv b/138930/day/candle-day-250.csv index a337ba8a350c..8e9037e5db53 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 +20250307,10500,10470,10600,10410,1188398,12474285560,00,0.00,N,3,0, +20250306,10500,10520,10550,10340,1139936,11914425280,00,0.00,N,2,40, 20250305,10460,10750,10940,10340,1545094,16241298305,00,0.00,N,5,-290, 20250304,10750,10900,11140,10650,1115954,12023599900,00,0.00,N,5,-410, 20250228,11160,11410,11520,11000,2141641,23903850340,00,0.00,N,5,-450, diff --git a/139050/day/candle-day-250.csv b/139050/day/candle-day-250.csv index c374740bec40..34a248615137 100644 --- a/139050/day/candle-day-250.csv +++ b/139050/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, +20250307,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, +20250306,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250305,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, 20250304,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, 20250228,2805,2805,2805,2805,0,0,00,0.00,N,0,0, 20250227,2805,2805,2805,2805,0,0,00,0.00,N,0,0, diff --git a/139130/day/candle-day-250.csv b/139130/day/candle-day-250.csv index e5a437a611b5..63a77ec0720e 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 +20250307,8850,8990,8990,8830,405749,3602329445,00,0.00,N,5,-150, +20250306,9000,8980,9000,8900,400568,3583558740,00,0.00,N,2,20, 20250305,8980,9150,9220,8910,550603,4963022320,00,0.00,N,5,-170, 20250304,9150,9160,9320,9150,722322,6658907070,00,0.00,N,5,-110, 20250228,9260,9270,9330,9200,854515,7911671670,00,0.00,N,5,-90, diff --git a/139480/day/candle-day-250.csv b/139480/day/candle-day-250.csv index bb9f485c976e..3bed15489e82 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 +20250307,85600,84600,87900,84500,704585,60859350200,00,0.00,N,2,2400, +20250306,83200,81000,84000,80900,541664,45012469300,00,0.00,N,2,2900, 20250305,80300,76500,80700,76400,609584,48677657900,00,0.00,N,2,4300, 20250304,76000,75500,78300,74100,226968,17367609400,00,0.00,N,5,-100, 20250228,76100,76600,77500,75500,174921,13357711500,00,0.00,N,5,-1200, diff --git a/139670/day/candle-day-250.csv b/139670/day/candle-day-250.csv index 0b97f22ec482..3f2fba159a66 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 +20250307,2610,2665,2665,2600,16225,42535499,00,0.00,N,5,-50, +20250306,2660,2675,2710,2620,25816,68543709,00,0.00,N,5,-10, 20250305,2670,2615,2690,2595,24479,64527285,00,0.00,N,2,75, 20250304,2595,2660,2675,2575,26279,68819429,00,0.00,N,5,-65, 20250228,2660,2720,2770,2545,33653,90315115,00,0.00,N,5,-90, diff --git a/139990/day/candle-day-250.csv b/139990/day/candle-day-250.csv index 3678182160db..c0a412da54ac 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 +20250307,4275,4030,4420,4000,132920,563589511,00,0.00,N,2,235, +20250306,4040,4030,4155,3985,33102,133855674,00,0.00,N,2,10, 20250305,4030,3950,4225,3950,65969,269745077,00,0.00,N,2,45, 20250304,3985,3990,4020,3950,9923,39502443,00,0.00,N,5,-5, 20250228,3990,4030,4030,3955,8978,35670690,00,0.00,N,5,-40, diff --git a/140070/day/candle-day-250.csv b/140070/day/candle-day-250.csv index 005f5e7cc2e3..2a95163f6487 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 +20250307,2570,2595,2635,2570,58876,153181228,00,0.00,N,5,-55, +20250306,2625,2655,2655,2605,42228,110736005,00,0.00,N,5,-30, 20250305,2655,2580,2660,2580,27764,72972826,00,0.00,N,2,75, 20250304,2580,2620,2650,2565,70227,182358857,00,0.00,N,5,-65, 20250228,2645,2735,2750,2645,93292,249711410,00,0.00,N,5,-90, diff --git a/140410/day/candle-day-250.csv b/140410/day/candle-day-250.csv index 2684cb105f33..aa937e73ff32 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 +20250307,29100,29700,30100,28900,58511,1725310025,00,0.00,N,5,-1050, +20250306,30150,29500,30400,28850,98348,2931896900,00,0.00,N,2,1150, 20250305,29000,29200,29650,28600,81881,2384376925,00,0.00,N,2,200, 20250304,28800,27850,29050,27625,76070,2178045800,00,0.00,N,2,600, 20250228,28200,28950,28950,28200,77988,2214177600,00,0.00,N,5,-1050, diff --git a/140430/day/candle-day-250.csv b/140430/day/candle-day-250.csv index 06e697068300..b5f70168c515 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 +20250307,2050,2170,2180,2020,217233,451366865,00,0.00,N,5,-120, +20250306,2170,2265,2280,2150,138731,305108325,00,0.00,N,5,-110, 20250305,2280,2255,2295,2230,62625,141444395,00,0.00,N,2,10, 20250304,2270,2225,2295,2190,84949,189714321,00,0.00,N,5,-25, 20250228,2295,2430,2430,2295,125359,291520945,00,0.00,N,5,-135, diff --git a/140520/day/candle-day-250.csv b/140520/day/candle-day-250.csv index ff7225114231..c79ec2068ca6 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 +20250307,2070,2040,2092,2030,15840,32662989,00,0.00,N,2,30, +20250306,2040,2060,2115,2030,26610,54659040,00,0.00,N,5,-10, 20250305,2050,2020,2100,2010,36429,75068067,00,0.00,N,2,30, 20250304,2020,2000,2050,1999,15153,30478960,00,0.00,N,3,0, 20250228,2020,2050,2080,2015,9451,19158825,00,0.00,N,5,-40, diff --git a/140610/day/candle-day-250.csv b/140610/day/candle-day-250.csv index b3530f5b3e96..6a6f76e51a4f 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 +20250307,30500,31200,31300,29500,38410,1170569200,00,0.00,N,5,-100, +20250306,30600,30650,31500,29050,40137,1220684650,00,0.00,N,2,1850, 20250305,28750,25000,28750,25000,35270,959469100,00,0.00,N,1,3750, 20250304,25000,26000,27000,23900,33949,840979850,00,0.00,N,5,-750, 20250228,25750,28000,28000,23900,95685,2373759650,00,0.00,N,5,-2250, diff --git a/140660/day/candle-day-250.csv b/140660/day/candle-day-250.csv index c59a3b47f9ee..b13f94a730b1 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 -20250305,691,695,695,695,0,0,00,0.00,Y,5,-4, +20250307,691,691,691,691,0,0,00,0.00,Y,3,0, +20250306,691,691,691,691,0,0,00,0.00,Y,3,0, +20250305,691,691,691,691,0,0,00,0.00,Y,3,-4, 20250304,695,695,695,695,0,0,00,0.00,Y,3,0, 20250228,695,695,695,695,0,0,00,0.00,N,3,0, 20250227,695,695,695,695,0,0,00,0.00,N,3,0, diff --git a/140670/day/candle-day-250.csv b/140670/day/candle-day-250.csv index 08143d1bdaf1..69cc4cde6b67 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 +20250307,15000,14810,15320,14740,118008,1770561280,00,0.00,N,5,-80, +20250306,15080,15550,15650,14940,186609,2816645035,00,0.00,N,5,-470, 20250305,15550,15250,15940,15160,205728,3193561950,00,0.00,N,2,300, 20250304,15250,15000,15510,14700,144209,2189394290,00,0.00,N,3,0, 20250228,15250,15460,15960,15170,309065,4765530500,00,0.00,N,5,-830, diff --git a/140860/day/candle-day-250.csv b/140860/day/candle-day-250.csv index 40261cc6852f..35d48f9eb6b2 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 +20250307,195400,194100,198500,192000,39151,7674032650,00,0.00,N,2,1300, +20250306,194100,202500,202500,192000,50421,9837311950,00,0.00,N,5,-6900, 20250305,201000,199100,202500,195500,43606,8647479750,00,0.00,N,3,0, 20250304,201000,207000,207500,199900,33377,6712356950,00,0.00,N,5,-6000, 20250228,207000,218000,219500,207000,34305,7235284000,00,0.00,N,5,-15000, diff --git a/140910/day/candle-day-250.csv b/140910/day/candle-day-250.csv index 1091ce07eb86..072e6ef05e99 100644 --- a/140910/day/candle-day-250.csv +++ b/140910/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, +20250307,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, +20250306,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250305,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, 20250304,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, 20250228,3130,3130,3130,3130,0,0,00,0.00,N,0,0, 20250227,3130,3130,3130,3130,0,0,00,0.00,N,0,0, diff --git a/141000/day/candle-day-250.csv b/141000/day/candle-day-250.csv index d9184645d946..36e8e1e837b8 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 +20250307,7150,7120,7220,7120,11058,79152790,00,0.00,N,5,-20, +20250306,7170,7420,7490,7120,13962,101325400,00,0.00,N,5,-180, 20250305,7350,7170,7420,7110,13257,98438100,00,0.00,N,2,170, 20250304,7180,7420,7420,7080,19919,141953230,00,0.00,N,5,-120, 20250228,7300,7440,7490,7200,11503,83821810,00,0.00,N,5,-140, diff --git a/141080/day/candle-day-250.csv b/141080/day/candle-day-250.csv index db8a4dd985fc..91ac63bc8f35 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 +20250307,104900,110100,112100,103600,624231,67046328200,00,0.00,N,5,-6700, +20250306,111600,116300,116300,110000,465396,52365774400,00,0.00,N,5,-4000, 20250305,115600,114500,117200,113400,505336,58408549250,00,0.00,N,2,1700, 20250304,113900,110000,114400,108400,338581,37951009700,00,0.00,N,2,3900, 20250228,110000,110100,113300,109000,334910,37185277200,00,0.00,N,5,-1800, diff --git a/142210/day/candle-day-250.csv b/142210/day/candle-day-250.csv index b5de19d5565b..b02dec397eb6 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 +20250307,5250,5250,5330,5220,61500,323630335,00,0.00,N,5,-50, +20250306,5300,5320,5380,5220,64374,340303485,00,0.00,N,2,10, 20250305,5290,5160,5310,5110,118380,617877540,00,0.00,N,2,130, 20250304,5160,5270,5335,5060,240330,1242354300,00,0.00,N,5,-190, 20250228,5350,5440,5500,5320,97135,523764490,00,0.00,N,5,-190, diff --git a/142280/day/candle-day-250.csv b/142280/day/candle-day-250.csv index fb38534d7f40..2aaddc16e4f1 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 +20250307,3820,3825,3885,3755,193007,739922125,00,0.00,N,5,-5, +20250306,3825,3895,4240,3805,4245758,17331132210,00,0.00,N,5,-5, 20250305,3830,3805,3895,3795,131972,506835056,00,0.00,N,2,60, 20250304,3770,3880,3880,3755,186438,707342927,00,0.00,N,5,-110, 20250228,3880,3880,4250,3820,1687588,6845538375,00,0.00,N,2,5, diff --git a/142760/day/candle-day-250.csv b/142760/day/candle-day-250.csv index 58d6946f2fbb..d74d26ec96a1 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 +20250307,1255,1290,1298,1255,25296,32006183,00,0.00,N,5,-35, +20250306,1290,1287,1313,1271,55702,72025801,00,0.00,N,2,3, 20250305,1287,1255,1297,1255,23684,29986107,00,0.00,N,2,32, 20250304,1255,1207,1282,1207,33641,41804712,00,0.00,N,5,-20, 20250228,1275,1293,1311,1275,41003,52741542,00,0.00,N,5,-32, diff --git a/143160/day/candle-day-250.csv b/143160/day/candle-day-250.csv index 6f46a0a33e24..a30b4d74ae12 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 +20250307,16110,16140,16430,16050,22182,360830115,00,0.00,N,5,-180, +20250306,16290,16480,16600,16210,21975,361718290,00,0.00,N,5,-70, 20250305,16360,16210,16560,16210,15860,260567550,00,0.00,N,2,70, 20250304,16290,16170,16400,16090,19307,313846255,00,0.00,N,2,60, 20250228,16230,16580,16640,16170,22999,377997540,00,0.00,N,5,-390, diff --git a/143210/day/candle-day-250.csv b/143210/day/candle-day-250.csv index 78625460f134..10611b81378f 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 +20250307,1927,1923,1931,1900,939,1796131,00,0.00,N,2,7, +20250306,1920,1920,1926,1918,1885,3619709,00,0.00,N,3,0, 20250305,1920,1953,1955,1920,14857,28631252,00,0.00,N,5,-36, 20250304,1956,1950,1959,1950,5861,11462792,00,0.00,N,5,-13, 20250228,1969,2010,2010,1950,10752,21144011,00,0.00,N,2,16, diff --git a/143240/day/candle-day-250.csv b/143240/day/candle-day-250.csv index b3394797329d..f435ad5ce302 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 +20250307,17190,17650,17650,17120,16622,287152770,00,0.00,N,5,-460, +20250306,17650,17660,17800,17500,5666,99667830,00,0.00,N,5,-10, 20250305,17660,17570,17830,17450,5616,99116090,00,0.00,N,2,140, 20250304,17520,17520,17800,17000,8458,146864610,00,0.00,N,3,0, 20250228,17520,18020,18020,17320,9186,160249890,00,0.00,N,5,-190, diff --git a/143540/day/candle-day-250.csv b/143540/day/candle-day-250.csv index b179b798232a..4f49edaaa0d2 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 +20250307,654,660,688,651,14581,9576957,00,0.00,N,5,-6, +20250306,660,661,700,645,157674,105797530,00,0.00,N,5,-1, 20250305,661,644,705,640,211491,140799737,00,0.00,N,2,17, 20250304,644,648,677,641,24925,16210362,00,0.00,N,5,-4, 20250228,648,658,663,647,29790,19406907,00,0.00,N,5,-15, diff --git a/144510/day/candle-day-250.csv b/144510/day/candle-day-250.csv index 56a650ab43b9..9ebe0e39cb49 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 +20250307,23500,24200,24400,23400,62544,1496293875,00,0.00,N,5,-700, +20250306,24200,23800,24800,23400,80247,1950781550,00,0.00,N,2,400, 20250305,23800,23000,24650,22900,149244,3586178125,00,0.00,N,2,1000, 20250304,22800,22650,22800,22000,73883,1657667700,00,0.00,N,2,250, 20250228,22550,23450,24100,22400,95664,2207388450,00,0.00,N,5,-1250, diff --git a/144960/day/candle-day-250.csv b/144960/day/candle-day-250.csv index a1774e279219..028d95fd8843 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 +20250307,4650,4625,4700,4620,66024,307510220,00,0.00,N,5,-45, +20250306,4695,4790,4790,4625,95591,445030851,00,0.00,N,5,-20, 20250305,4715,4610,4755,4605,86496,404217771,00,0.00,N,2,115, 20250304,4600,4740,4740,4580,100868,466537995,00,0.00,N,5,-150, 20250228,4750,4825,4850,4705,143826,684219850,00,0.00,N,5,-150, diff --git a/145020/day/candle-day-250.csv b/145020/day/candle-day-250.csv index c5377b06dbf3..4ee79ca2bfe7 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 +20250307,302500,311000,312000,300000,76657,23327965750,00,0.00,N,5,-13000, +20250306,315500,314500,321000,312500,50677,15988840500,00,0.00,N,2,500, 20250305,315000,325000,326000,312000,72522,23084419750,00,0.00,N,2,3000, 20250304,312000,301000,315500,296000,79750,24496752750,00,0.00,N,5,-5000, 20250228,317000,326500,326500,317000,100614,32312935250,00,0.00,N,5,-12500, diff --git a/145170/day/candle-day-250.csv b/145170/day/candle-day-250.csv index 8b28b64f5e40..44dc159aa1fc 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 +20250307,6430,5980,7200,5980,5211244,36073163775,00,0.00,N,2,400, +20250306,6030,6120,6200,5980,64275,390879370,00,0.00,N,5,-90, 20250305,6120,5940,6200,5940,78912,478579550,00,0.00,N,2,180, 20250304,5940,6050,6150,5800,88234,523529390,00,0.00,N,5,-210, 20250228,6150,6360,6390,6130,151837,945728250,00,0.00,N,5,-270, diff --git a/145210/day/candle-day-250.csv b/145210/day/candle-day-250.csv index 282e63450c0c..b1f89c25b080 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 +20250307,919,918,943,899,294926,271419152,00,0.00,N,5,-11, +20250306,930,1032,1032,928,661525,636322308,00,0.00,N,5,-102, 20250305,1032,989,1038,989,176386,178302010,00,0.00,N,2,42, 20250304,990,1098,1098,978,505072,507786844,00,0.00,N,5,-108, 20250228,1098,1160,1160,1050,499392,548253993,00,0.00,N,5,-73, diff --git a/145270/day/candle-day-250.csv b/145270/day/candle-day-250.csv index c995240d597d..97ccf1c5588e 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 +20250307,961,956,964,952,78385,75078961,00,0.00,N,5,-2, +20250306,963,964,968,963,54822,52886369,00,0.00,N,5,-5, 20250305,968,960,969,960,36489,35137393,00,0.00,N,5,-1, 20250304,969,966,973,960,92186,88742469,00,0.00,N,5,-4, 20250228,973,971,978,968,70008,68009770,00,0.00,N,5,-3, diff --git a/145720/day/candle-day-250.csv b/145720/day/candle-day-250.csv index 6d8eafa3e319..db189d61a08f 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 +20250307,62700,65300,65300,62500,39222,2484680100,00,0.00,N,5,-2800, +20250306,65500,65500,66700,65000,27267,1788878950,00,0.00,N,3,0, 20250305,65500,62500,65900,62500,45928,2974348850,00,0.00,N,2,3000, 20250304,62500,66200,66200,61000,87730,5449546100,00,0.00,N,5,-4700, 20250228,67200,68500,68700,67100,42089,2848770000,00,0.00,N,5,-2300, diff --git a/145990/day/candle-day-250.csv b/145990/day/candle-day-250.csv index ab2c3929448d..c2f46ac55530 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 +20250307,45550,45450,45850,45200,6776,308573550,00,0.00,N,2,100, +20250306,45450,45000,45450,45000,7080,320047500,00,0.00,N,2,450, 20250305,45000,44300,45000,44300,6623,296268550,00,0.00,N,2,600, 20250304,44400,44500,45050,44000,8287,368639175,00,0.00,N,5,-250, 20250228,44650,45350,45350,44350,14014,625486900,00,0.00,N,5,-850, diff --git a/146060/day/candle-day-250.csv b/146060/day/candle-day-250.csv index 6b24ea9a96af..3a19f35b83b1 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 +20250307,1300,1236,1341,1217,558475,724036489,00,0.00,N,2,63, +20250306,1237,1255,1269,1228,170735,212519639,00,0.00,N,2,16, 20250305,1221,1187,1235,1180,112526,138286749,00,0.00,N,2,31, 20250304,1190,1215,1216,1169,69138,82057750,00,0.00,N,5,-14, 20250228,1204,1230,1230,1193,38332,46765783,00,0.00,N,5,-27, diff --git a/146320/day/candle-day-250.csv b/146320/day/candle-day-250.csv index 5aa48e2f34c6..9d39c414ab9b 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 +20250307,9950,9940,10190,9660,24604,245939770,00,0.00,N,2,10, +20250306,9940,10170,10190,9880,27436,273251950,00,0.00,N,5,-130, 20250305,10070,10010,10650,9930,60275,605609095,00,0.00,N,2,60, 20250304,10010,10350,10550,9970,43083,435648720,00,0.00,N,5,-340, 20250228,10350,10650,10650,10180,72561,749318040,00,0.00,N,5,-420, diff --git a/147760/day/candle-day-250.csv b/147760/day/candle-day-250.csv index 3e56dca645bd..d042a54be273 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 +20250307,2745,2820,2980,2735,17646,49201255,00,0.00,N,5,-75, +20250306,2820,2870,2995,2820,8654,24814310,00,0.00,N,5,-50, 20250305,2870,2870,2955,2850,9972,28677950,00,0.00,N,2,30, 20250304,2840,2930,2960,2820,6572,18788855,00,0.00,N,5,-90, 20250228,2930,3055,3055,2900,13318,39070870,00,0.00,N,5,-105, diff --git a/147830/day/candle-day-250.csv b/147830/day/candle-day-250.csv index 376d263ca18e..7980a0579ffc 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 +20250307,5790,5740,5890,5720,114954,667928175,00,0.00,N,5,-30, +20250306,5820,5970,6040,5800,199798,1177157885,00,0.00,N,5,-120, 20250305,5940,5890,6050,5890,257390,1530105525,00,0.00,N,2,20, 20250304,5920,6030,6110,5600,240411,1423054420,00,0.00,N,5,-240, 20250228,6160,6400,6470,6150,360201,2260749920,00,0.00,N,5,-460, diff --git a/148150/day/candle-day-250.csv b/148150/day/candle-day-250.csv index 26923efa9b1d..891da2e436c4 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 +20250307,8410,8420,8710,8390,399620,3398298250,00,0.00,N,5,-70, +20250306,8480,8950,8970,8400,784652,6707248720,00,0.00,N,5,-370, 20250305,8850,8990,9490,8620,862671,7802680660,00,0.00,N,5,-120, 20250304,8970,9450,9450,8900,894291,8115586690,00,0.00,N,5,-610, 20250228,9580,9500,9940,9480,935646,9088720870,00,0.00,N,5,-170, diff --git a/148250/day/candle-day-250.csv b/148250/day/candle-day-250.csv index 7961344fd7d6..d506e5336f1f 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 +20250307,7780,7710,7850,7520,57019,438460390,00,0.00,N,2,50, +20250306,7730,7200,7810,7200,118712,891764475,00,0.00,N,2,510, 20250305,7220,7020,7250,6880,59233,418174405,00,0.00,N,2,140, 20250304,7080,6580,7260,6520,301997,2113462755,00,0.00,N,2,500, 20250228,6580,6540,6670,6410,20988,137116410,00,0.00,N,5,-100, diff --git a/148780/day/candle-day-250.csv b/148780/day/candle-day-250.csv index 0f82a3430b22..9e333ae824b5 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 +20250307,1028,1087,1087,1010,125105,129976486,00,0.00,N,5,-60, +20250306,1088,1113,1127,1065,76615,83090809,00,0.00,N,5,-25, 20250305,1113,1100,1118,1090,58718,64761056,00,0.00,N,2,3, 20250304,1110,1108,1152,1081,42151,46845175,00,0.00,N,2,2, 20250228,1108,1148,1163,1080,118163,130648097,00,0.00,N,5,-40, diff --git a/148930/day/candle-day-250.csv b/148930/day/candle-day-250.csv index 21258484da4e..0ace37618347 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 +20250307,3890,3855,3950,3800,8018,30956825,00,0.00,N,5,-10, +20250306,3900,3910,4000,3810,8657,33661945,00,0.00,N,2,50, 20250305,3850,3955,4055,3850,25420,99264900,00,0.00,N,5,-115, 20250304,3965,4150,4160,3930,20904,83448872,00,0.00,N,5,-205, 20250228,4170,4240,4295,4030,31687,129406715,00,0.00,N,5,-165, diff --git a/149010/day/candle-day-250.csv b/149010/day/candle-day-250.csv index c9db91b2f1d2..646d41f421fb 100644 --- a/149010/day/candle-day-250.csv +++ b/149010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250307,6900,6600,6900,6600,49,327290,00,0.00,N,5,-60, +20250306,6960,6800,6980,6700,32,215940,00,0.00,N,5,-20, 20250305,6980,7400,7400,6660,1532,10455770,00,0.00,N,5,-810, 20250304,7790,7970,7970,7100,529,3813060,00,0.00,N,5,-200, 20250228,7990,7990,7990,7990,1,7990,00,0.00,N,3,0, diff --git a/149300/day/candle-day-250.csv b/149300/day/candle-day-250.csv index d288bbad10d1..b2e08413a54d 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 +20250307,297,300,300,279,6932,1978768,00,0.00,N,5,-28, +20250306,325,352,352,280,14243,4096235,00,0.00,N,2,15, 20250305,310,318,318,276,16582,4881522,00,0.00,N,2,2, 20250304,308,352,352,270,8049,2287354,00,0.00,N,5,-7, 20250228,315,345,345,285,11135,3269899,00,0.00,N,5,-3, diff --git a/149950/day/candle-day-250.csv b/149950/day/candle-day-250.csv index 6d513b072dcd..af4d18420b07 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 +20250307,8800,8920,8920,8650,9695,84933635,00,0.00,N,5,-90, +20250306,8890,9090,9180,8810,9815,87374850,00,0.00,N,5,-200, 20250305,9090,9090,9160,8930,7913,71467170,00,0.00,N,5,-20, 20250304,9110,9010,9140,8870,15516,138899620,00,0.00,N,5,-90, 20250228,9200,9370,9370,8900,17744,160512660,00,0.00,N,5,-180, diff --git a/149980/day/candle-day-250.csv b/149980/day/candle-day-250.csv index e72c12d96f09..d46aefab1763 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 +20250307,5840,6090,6200,5840,44445,264178710,00,0.00,N,5,-250, +20250306,6090,6070,6200,6020,105295,643274280,00,0.00,N,2,60, 20250305,6030,5690,6130,5680,173226,1013585240,00,0.00,N,2,400, 20250304,5630,5980,6270,5630,258240,1496361985,00,0.00,N,5,-730, 20250228,6360,6440,6700,6300,126788,812936310,00,0.00,N,5,-170, diff --git a/150840/day/candle-day-250.csv b/150840/day/candle-day-250.csv index 17091dbdf4b4..4b9ab2a7eab7 100644 --- a/150840/day/candle-day-250.csv +++ b/150840/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, +20250307,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, +20250306,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250305,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, 20250304,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, 20250228,5850,5850,5850,5850,0,0,00,0.00,N,0,0, 20250227,5850,5850,5850,5850,0,0,00,0.00,N,0,0, diff --git a/150900/day/candle-day-250.csv b/150900/day/candle-day-250.csv index 95f4756fb518..1e079c12befa 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 +20250307,4720,4740,4760,4680,7171,33773605,00,0.00,N,3,0, +20250306,4720,4670,4860,4670,18315,86086840,00,0.00,N,2,10, 20250305,4710,4580,4750,4580,10910,50755375,00,0.00,N,2,60, 20250304,4650,4800,4810,4620,28460,132955078,00,0.00,N,5,-100, 20250228,4750,4900,4930,4750,29435,141291610,00,0.00,N,5,-195, diff --git a/151860/day/candle-day-250.csv b/151860/day/candle-day-250.csv index 11014dc10c72..4aeb9a39dc15 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 +20250307,5470,5480,5650,5370,94944,519414280,00,0.00,N,5,-10, +20250306,5480,5460,5580,5430,77239,424749235,00,0.00,N,2,20, 20250305,5460,5100,5570,5100,136084,724972600,00,0.00,N,2,330, 20250304,5130,5200,5210,5010,104213,532216350,00,0.00,N,5,-90, 20250228,5220,5390,5410,5210,103594,547697000,00,0.00,N,5,-230, diff --git a/151910/day/candle-day-250.csv b/151910/day/candle-day-250.csv index 5a2c50304865..d219fb1644fa 100644 --- a/151910/day/candle-day-250.csv +++ b/151910/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,640,640,640,640,0,0,00,0.00,Y,3,0, +20250307,640,640,640,640,0,0,00,0.00,Y,3,0, +20250306,640,640,640,640,0,0,00,0.00,Y,0,0, +20250305,640,640,640,640,0,0,00,0.00,Y,0,0, 20250304,640,640,640,640,0,0,00,0.00,Y,0,0, 20250228,640,640,640,640,0,0,00,0.00,N,0,0, 20250227,640,640,640,640,0,0,00,0.00,N,0,0, diff --git a/152550/day/candle-day-250.csv b/152550/day/candle-day-250.csv index 9b3facfa2bfd..16d572f3a340 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 +20250307,287,288,294,283,1480670,425436569,00,0.00,N,2,2, +20250306,285,294,301,284,2471879,718563714,00,0.00,N,5,-5, 20250305,290,277,329,277,14259421,4330847702,00,0.00,N,2,12, 20250304,278,288,288,277,1086891,305172558,03,0.00,N,5,-10, 20250228,288,290,291,286,1009052,290327373,00,0.00,N,5,-2, diff --git a/153460/day/candle-day-250.csv b/153460/day/candle-day-250.csv index cfee4f714aae..dc004640b606 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 +20250307,6940,6810,6950,6790,1296,8878400,00,0.00,N,2,40, +20250306,6900,7000,7000,6900,518,3589760,00,0.00,N,5,-100, 20250305,7000,6680,7000,6600,1601,10954170,00,0.00,N,2,310, 20250304,6690,6760,6760,6500,3509,23021070,00,0.00,N,5,-70, 20250228,6760,6970,6970,6640,1071,7217350,00,0.00,N,5,-80, diff --git a/153490/day/candle-day-250.csv b/153490/day/candle-day-250.csv index b4f35985a2ce..12493364214b 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 +20250307,710,715,720,708,83203,59128437,00,0.00,N,5,-6, +20250306,716,734,734,711,108960,78283145,00,0.00,N,5,-18, 20250305,734,724,738,710,73224,52811050,00,0.00,N,2,15, 20250304,719,718,722,708,77724,55717201,00,0.00,N,2,1, 20250228,718,730,732,718,57257,41399993,00,0.00,N,5,-16, diff --git a/153710/day/candle-day-250.csv b/153710/day/candle-day-250.csv index e9e1454c4e45..398a668ac393 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 +20250307,5630,5570,5720,5370,6382,35311610,00,0.00,N,3,0, +20250306,5630,5600,5650,5510,6345,35414510,00,0.00,N,5,-40, 20250305,5670,5660,5780,5580,9836,55379320,00,0.00,N,5,-50, 20250304,5720,5750,5860,5690,6189,35395885,00,0.00,N,5,-50, 20250228,5770,5780,5830,5590,6038,34469910,00,0.00,N,5,-60, diff --git a/154030/day/candle-day-250.csv b/154030/day/candle-day-250.csv index 6570ff164c8b..117142da52eb 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 +20250307,1800,1818,1819,1797,16384,29598582,00,0.00,N,5,-18, +20250306,1818,1800,1837,1697,103357,183175008,00,0.00,N,2,26, 20250305,1792,1774,1814,1774,35163,63173680,00,0.00,N,2,2, 20250304,1790,1815,1815,1760,34331,61664832,00,0.00,N,5,-25, 20250228,1815,1795,1847,1780,60521,108757674,00,0.00,N,2,20, diff --git a/154040/day/candle-day-250.csv b/154040/day/candle-day-250.csv index 7787414f20bd..df02ea138268 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 +20250307,1015,1043,1043,1015,24780,25364920,00,0.00,N,5,-28, +20250306,1043,1038,1046,1028,20850,21642732,00,0.00,N,2,5, 20250305,1038,1029,1039,1020,36632,37639631,00,0.00,N,2,9, 20250304,1029,1047,1048,1000,36368,37377077,00,0.00,N,5,-19, 20250228,1048,1057,1057,1030,13445,14083618,00,0.00,N,5,-9, diff --git a/155650/day/candle-day-250.csv b/155650/day/candle-day-250.csv index 2d00f946a200..6d2165a1c636 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 +20250307,3370,3385,3420,3350,24193,81657840,00,0.00,N,5,-15, +20250306,3385,3395,3395,3350,11132,37523340,00,0.00,N,5,-15, 20250305,3400,3385,3440,3330,57333,193039058,00,0.00,N,5,-10, 20250304,3410,3460,3460,3300,25453,85647510,00,0.00,N,5,-50, 20250228,3460,3460,3510,3390,36780,125621515,00,0.00,N,5,-50, diff --git a/155660/day/candle-day-250.csv b/155660/day/candle-day-250.csv index 440806161648..abdccb63e0aa 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 +20250307,4000,4035,4070,3980,21489,86252620,00,0.00,N,5,-40, +20250306,4040,4030,4075,3995,15192,61149235,00,0.00,N,2,10, 20250305,4030,3940,4085,3940,44379,177929753,00,0.00,N,2,90, 20250304,3940,3965,3965,3910,12816,50446565,00,0.00,N,5,-50, 20250228,3990,4055,4055,3965,21916,87834680,00,0.00,N,5,-65, diff --git a/156100/day/candle-day-250.csv b/156100/day/candle-day-250.csv index 9a6aa31ba8a9..ec1cfd7290b7 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 +20250307,6740,6940,7490,6680,107217,740494900,00,0.00,N,5,-50, +20250306,6790,6920,7050,6790,47455,324871405,00,0.00,N,5,-130, 20250305,6920,6990,7170,6900,51886,361351530,00,0.00,N,5,-90, 20250304,7010,7030,7730,6800,184893,1324735100,00,0.00,N,2,290, 20250228,6720,6910,6980,6720,54250,370634440,00,0.00,N,5,-240, diff --git a/158430/day/candle-day-250.csv b/158430/day/candle-day-250.csv index 1e41c33c5df5..a0038c423c4c 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 +20250307,5710,5700,5830,5670,487404,2796909645,00,0.00,N,5,-80, +20250306,5790,6000,6000,5730,852287,4952301330,00,0.00,N,5,-110, 20250305,5900,5760,6000,5760,691129,4066100805,00,0.00,N,2,160, 20250304,5740,6050,6050,5640,948464,5455199765,00,0.00,N,5,-350, 20250228,6090,6190,6190,6000,634036,3850620060,00,0.00,N,5,-210, diff --git a/159010/day/candle-day-250.csv b/159010/day/candle-day-250.csv index ab6d3e6c411f..5c0914b81469 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 +20250307,4630,4595,4880,4590,107265,507260555,00,0.00,N,2,20, +20250306,4610,4925,4965,4610,60399,290141007,00,0.00,N,5,-315, 20250305,4925,4935,5100,4925,30134,150303830,00,0.00,N,5,-15, 20250304,4940,5000,5000,4895,29868,147457580,00,0.00,N,5,-60, 20250228,5000,5120,5120,4925,46154,229905500,00,0.00,N,5,-160, diff --git a/159580/day/candle-day-250.csv b/159580/day/candle-day-250.csv index 2e91998cc3b3..97d4c3b87163 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 +20250307,5770,6090,6130,5450,244791,1413983885,00,0.00,N,5,-320, +20250306,6090,6190,6190,6020,42151,255273630,00,0.00,N,5,-30, 20250305,6120,5840,6120,5750,91638,553614035,00,0.00,N,2,280, 20250304,5840,5930,5990,5730,169951,996023125,00,0.00,N,5,-200, 20250228,6040,5900,6130,5900,79893,481690120,00,0.00,N,2,10, diff --git a/159910/day/candle-day-250.csv b/159910/day/candle-day-250.csv index d3294faca55a..98cb985d6e44 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 +20250307,849,893,893,835,127230,108823622,00,0.00,N,5,-45, +20250306,894,911,929,879,164514,146796448,00,0.00,N,5,-17, 20250305,911,881,940,881,119901,108378104,00,0.00,N,5,-7, 20250304,918,924,980,909,179497,166847232,00,0.00,N,5,-14, 20250228,932,969,969,921,150468,140449642,00,0.00,N,5,-38, diff --git a/160190/day/candle-day-250.csv b/160190/day/candle-day-250.csv index 301e81a80adf..99362578f369 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 +20250307,30750,30250,31600,29800,254530,7843817150,00,0.00,N,5,-100, +20250306,30850,33200,33200,30350,246886,7687691475,00,0.00,N,5,-1750, 20250305,32600,31300,34650,30550,590444,19455135800,00,0.00,N,2,1550, 20250304,31050,30250,31900,29900,177778,5472590225,00,0.00,N,5,-400, 20250228,31450,31500,32150,29950,275722,8468664300,00,0.00,N,5,-1250, diff --git a/160550/day/candle-day-250.csv b/160550/day/candle-day-250.csv index ed2ded1aa81c..343711fd9e70 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 +20250307,2085,2050,2125,2020,50408,105098580,00,0.00,N,2,40, +20250306,2045,2065,2080,2000,104328,211905543,00,0.00,N,5,-15, 20250305,2060,2200,2200,2045,209446,436134862,00,0.00,N,5,-95, 20250304,2155,2220,2235,2145,58803,127479187,00,0.00,N,5,-90, 20250228,2245,2215,2275,2180,49039,108382750,00,0.00,N,2,30, diff --git a/160980/day/candle-day-250.csv b/160980/day/candle-day-250.csv index 1f647ae0e764..181cad94a426 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 +20250307,10150,10070,10320,9950,35109,357559025,00,0.00,N,2,80, +20250306,10070,10440,10440,9990,57503,581712470,00,0.00,N,5,-260, 20250305,10330,10300,10590,10230,29447,303980700,00,0.00,N,2,30, 20250304,10300,10220,10300,9980,48359,491388440,00,0.00,N,2,40, 20250228,10260,10640,10640,10250,81412,843110080,00,0.00,N,5,-510, diff --git a/161000/day/candle-day-250.csv b/161000/day/candle-day-250.csv index 9e36e9497941..efc0ce9c7454 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 +20250307,7530,7300,8550,7150,4698084,37528487315,00,0.00,N,2,230, +20250306,7300,7470,7570,7300,124661,919583160,00,0.00,N,5,-140, 20250305,7440,6990,7680,6990,308286,2294168765,00,0.00,N,2,390, 20250304,7050,7280,7310,6960,149154,1052102130,00,0.00,N,5,-230, 20250228,7280,7470,7540,7190,163947,1199474180,00,0.00,N,5,-280, diff --git a/161390/day/candle-day-250.csv b/161390/day/candle-day-250.csv index 782e40de73c2..02078effbd25 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 +20250307,38400,38300,39150,38050,224533,8662110775,00,0.00,N,2,50, +20250306,38350,38050,38500,37900,410837,15692672625,00,0.00,N,2,500, 20250305,37850,37600,38200,37600,273334,10350097350,00,0.00,N,2,250, 20250304,37600,37800,38450,37500,397059,15024423825,00,0.00,N,5,-300, 20250228,37900,38250,38400,37200,612377,23145434050,00,0.00,N,5,-350, diff --git a/161580/day/candle-day-250.csv b/161580/day/candle-day-250.csv index db2162d6549d..132092503753 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 +20250307,38950,40750,42650,38600,3516265,144222981700,00,0.00,N,5,-950, +20250306,39900,40300,41000,37500,2786434,110120959025,00,0.00,N,2,400, 20250305,39500,38950,40000,38000,1763176,69122905825,00,0.00,N,2,1050, 20250304,38450,37200,38850,36550,1257506,47788318075,00,0.00,N,2,450, 20250228,38000,40150,40550,37500,2154497,83613990750,00,0.00,N,5,-1500, diff --git a/161890/day/candle-day-250.csv b/161890/day/candle-day-250.csv index 8a8a7c883bb7..99273271bcfb 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 +20250307,63400,62800,64800,62100,218092,13860325100,00,0.00,N,2,200, +20250306,63200,62900,64200,61300,271391,17136273050,00,0.00,N,2,1100, 20250305,62100,60100,62400,60100,275623,17049362650,00,0.00,N,2,2000, 20250304,60100,61400,62200,58800,221563,13311550200,00,0.00,N,5,-1300, 20250228,61400,59700,62400,59300,494772,30331514500,00,0.00,N,2,800, diff --git a/162120/day/candle-day-250.csv b/162120/day/candle-day-250.csv index 342c3ca2028a..cb6e2b9aa890 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 +20250307,3980,4065,4065,3800,5431,21379345,00,0.00,N,2,5, +20250306,3975,4055,4055,3920,3214,12767700,00,0.00,N,5,-80, 20250305,4055,4100,4100,3945,775,3091100,00,0.00,N,2,35, 20250304,4020,4085,4085,4000,4001,16255720,00,0.00,N,2,145, 20250228,3875,4140,4140,3875,3518,13939935,00,0.00,N,5,-235, diff --git a/162300/day/candle-day-250.csv b/162300/day/candle-day-250.csv index f99fc4dea579..471616f2d8de 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 +20250307,2655,2470,2910,2460,5371059,14749768224,00,0.00,N,2,145, +20250306,2510,2595,2600,2490,639105,1621295569,00,0.00,N,5,-75, 20250305,2585,2370,2880,2370,4721105,12669552997,00,0.00,N,2,190, 20250304,2395,2380,2585,2335,382787,938263165,00,0.00,N,2,30, 20250228,2365,2330,2385,2305,50689,118289335,00,0.00,N,2,10, diff --git a/163280/day/candle-day-250.csv b/163280/day/candle-day-250.csv index 3b1b62e78aa3..ae5afe98d96f 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 +20250307,15810,13490,15890,13340,5713470,85889913785,00,0.00,N,2,2150, +20250306,13660,13100,14190,13100,412600,5686143335,00,0.00,N,2,440, 20250305,13220,12500,13310,12480,55973,727780430,00,0.00,N,2,590, 20250304,12630,12800,12900,12220,65202,823262610,00,0.00,N,5,-340, 20250228,12970,12990,13290,12970,54849,714969560,00,0.00,N,5,-200, diff --git a/163560/day/candle-day-250.csv b/163560/day/candle-day-250.csv index 29497cb2f29d..1cdbd91010de 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 +20250307,7640,7710,7830,7600,51287,395823240,00,0.00,N,5,-150, +20250306,7790,7910,7920,7780,57148,447259910,00,0.00,N,5,-180, 20250305,7970,7580,7980,7580,113359,890847685,00,0.00,N,2,460, 20250304,7510,7470,7570,7110,89636,665035150,00,0.00,N,5,-200, 20250228,7710,7960,8100,7680,127015,998331600,00,0.00,N,5,-310, diff --git a/163730/day/candle-day-250.csv b/163730/day/candle-day-250.csv index 63a939d9dee0..c5aeeede7a6b 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 +20250307,8750,8780,9300,8700,228812,2046936135,00,0.00,N,5,-150, +20250306,8900,8700,9190,8550,294085,2612816330,00,0.00,N,2,240, 20250305,8660,8500,8810,8500,150632,1303101050,00,0.00,N,2,30, 20250304,8630,8860,9190,8630,169883,1492183500,00,0.00,N,5,-380, 20250228,9010,9110,9290,9010,413918,3783597520,00,0.00,N,5,-740, diff --git a/166090/day/candle-day-250.csv b/166090/day/candle-day-250.csv index 236016b79baf..81bb09f0f353 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 +20250307,29500,25700,29600,25550,385158,10743361675,00,0.00,N,2,3250, +20250306,26250,28250,28250,25800,399198,10585414000,00,0.00,N,5,-1650, 20250305,27900,28350,28550,27400,187599,5225233725,00,0.00,N,5,-150, 20250304,28050,29100,29100,27650,267355,7509400125,00,0.00,N,5,-1500, 20250228,29550,30200,31200,29550,448707,13445642450,00,0.00,N,5,-2050, diff --git a/166480/day/candle-day-250.csv b/166480/day/candle-day-250.csv index 27f1ccb95a0a..b614a45e1341 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 +20250307,3620,3700,3700,3615,68094,248589896,00,0.00,N,5,-30, +20250306,3650,3710,3815,3600,116940,434552575,00,0.00,N,5,-60, 20250305,3710,3540,3800,3540,169638,620579038,00,0.00,N,2,140, 20250304,3570,3570,3605,3470,83042,292717740,00,0.00,N,5,-20, 20250228,3590,3720,3740,3590,163512,595286750,00,0.00,N,5,-130, diff --git a/168330/day/candle-day-250.csv b/168330/day/candle-day-250.csv index 88962e53976f..cf4822fba08a 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 +20250307,1345,1354,1354,1278,9121,12172590,00,0.00,N,5,-5, +20250306,1350,1363,1368,1337,5096,6839150,00,0.00,N,2,15, 20250305,1335,1335,1351,1328,5465,7318772,00,0.00,N,2,3, 20250304,1332,1332,1360,1330,5732,7711115,00,0.00,N,3,0, 20250228,1332,1384,1384,1331,11952,16192871,00,0.00,N,5,-20, diff --git a/168360/day/candle-day-250.csv b/168360/day/candle-day-250.csv index f500490130d8..784b06542fa4 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 +20250307,11770,10900,12100,10900,657809,7557795380,00,0.00,N,2,330, +20250306,11440,11580,12180,11300,599808,7083966570,00,0.00,N,5,-10, 20250305,11450,11600,12210,11350,500334,5877523120,00,0.00,N,5,-240, 20250304,11690,11650,11850,10930,697571,7869840785,00,0.00,N,5,-230, 20250228,11920,12440,12710,11910,826939,10082901820,00,0.00,N,5,-680, diff --git a/168490/day/candle-day-250.csv b/168490/day/candle-day-250.csv index 55d1195ecfae..630509e8b3f2 100644 --- a/168490/day/candle-day-250.csv +++ b/168490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250307,105,105,107,104,2021505,212592338,00,0.00,N,3,0, +20250306,105,106,110,104,3698906,392059746,00,0.00,N,5,-2, 20250305,107,107,111,105,8151681,871660538,00,0.00,N,2,2, 20250304,105,113,113,105,9761494,1049627603,00,0.00,N,5,-9, 20250228,114,109,130,109,46203194,5565483028,00,0.00,N,2,5, diff --git a/169330/day/candle-day-250.csv b/169330/day/candle-day-250.csv index 6cb19bc7b573..5b767c17dbdb 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 +20250307,2300,2295,2305,2200,5036,11392215,00,0.00,N,3,0, +20250306,2300,2290,2305,2285,970,2219297,00,0.00,N,3,0, 20250305,2300,2275,2310,2275,3600,8219235,00,0.00,N,2,25, 20250304,2275,2310,2310,2275,13220,30526405,00,0.00,N,5,-35, 20250228,2310,2285,2315,2210,18589,42638750,00,0.00,N,2,25, diff --git a/169670/day/candle-day-250.csv b/169670/day/candle-day-250.csv index 50f9d3449ae2..e94208146438 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 +20250307,12140,12250,12250,11600,6349,76522660,00,0.00,N,2,430, +20250306,11710,12690,12690,11630,146,1713430,00,0.00,N,5,-520, 20250305,12230,12290,12600,12030,6849,84122320,00,0.00,N,2,230, 20250304,12000,12480,12480,11540,1242,14904800,00,0.00,N,5,-200, 20250228,12200,11510,12940,11070,4249,52077790,00,0.00,N,2,300, diff --git a/170030/day/candle-day-250.csv b/170030/day/candle-day-250.csv index 268ae35a4cb4..48f29a8bcd60 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 +20250307,5680,5770,5820,5670,175313,1006058995,00,0.00,N,5,-20, +20250306,5700,5850,5890,5670,195158,1124905415,00,0.00,N,5,-50, 20250305,5750,5510,6170,5510,1243499,7330277420,00,0.00,N,2,240, 20250304,5510,5530,5710,5470,173010,959428370,00,0.00,N,5,-120, 20250228,5630,5760,5840,5610,267483,1528699520,00,0.00,N,5,-210, diff --git a/170790/day/candle-day-250.csv b/170790/day/candle-day-250.csv index 6b490a05de82..3f3acfa08616 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 +20250307,8030,8050,8050,7800,5187,41336230,00,0.00,N,5,-30, +20250306,8060,8030,8070,7965,5378,43137250,00,0.00,N,2,50, 20250305,8010,7900,8050,7860,9650,76651090,00,0.00,N,2,30, 20250304,7980,8100,8100,7940,3877,30873785,00,0.00,N,5,-100, 20250228,8080,8220,8220,7990,15971,129145990,00,0.00,N,5,-160, diff --git a/170900/day/candle-day-250.csv b/170900/day/candle-day-250.csv index 1d23ae0b89cc..9f055bae9f6f 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 +20250307,46800,47450,47500,46550,30670,1439048700,00,0.00,N,5,-750, +20250306,47550,47350,47700,47100,23282,1103358100,00,0.00,N,2,300, 20250305,47250,46950,48000,46950,32487,1540785725,00,0.00,N,2,300, 20250304,46950,46950,47400,45550,68223,3192196650,00,0.00,N,3,0, 20250228,46950,50100,50500,46950,183055,8761006100,00,0.00,N,5,-3650, diff --git a/170920/day/candle-day-250.csv b/170920/day/candle-day-250.csv index b521c319c174..3c20b516359e 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 +20250307,10490,11000,11300,10490,884424,9560303170,00,0.00,N,2,450, +20250306,10040,10300,10450,9950,92679,996225760,00,0.00,N,5,-160, 20250305,10200,9940,10200,9880,27964,282089190,00,0.00,N,2,280, 20250304,9920,10110,10160,9820,37544,373306480,00,0.00,N,5,-180, 20250228,10100,10290,10300,9800,44675,451379970,00,0.00,N,5,-270, diff --git a/171010/day/candle-day-250.csv b/171010/day/candle-day-250.csv index 5bb4dbf1e0ec..63046d049ffd 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 +20250307,4275,4385,4555,4265,241026,1060285243,00,0.00,N,5,-150, +20250306,4425,4530,4625,4250,515381,2280533826,00,0.00,N,5,-25, 20250305,4450,4420,4520,4380,132025,586814822,00,0.00,N,5,-5, 20250304,4455,4360,4600,4340,139657,621971563,00,0.00,N,5,-10, 20250228,4465,4515,4615,4430,253824,1140605430,00,0.00,N,5,-155, diff --git a/171090/day/candle-day-250.csv b/171090/day/candle-day-250.csv index 6692511de04e..5c6e3ebb141f 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 +20250307,42550,42550,43200,42150,30676,1308555525,00,0.00,N,5,-500, +20250306,43050,44650,45250,42500,63002,2724311975,00,0.00,N,5,-1400, 20250305,44450,44400,45750,44000,41145,1828831475,00,0.00,N,2,50, 20250304,44400,44600,45200,43800,41692,1847974125,00,0.00,N,5,-900, 20250228,45300,47050,47250,45150,61206,2795580800,00,0.00,N,5,-2500, diff --git a/171120/day/candle-day-250.csv b/171120/day/candle-day-250.csv index b1d03a7500f2..290f6b031e2c 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 +20250307,2390,2410,2445,2375,71647,172466459,00,0.00,N,5,-25, +20250306,2415,2395,2415,2375,60140,144223801,00,0.00,N,2,20, 20250305,2395,2310,2415,2310,89456,213215305,00,0.00,N,2,90, 20250304,2305,2320,2355,2280,48416,112209435,00,0.00,N,5,-40, 20250228,2345,2320,2400,2300,44585,104350065,00,0.00,N,2,25, diff --git a/172670/day/candle-day-250.csv b/172670/day/candle-day-250.csv index ce7087d92b4f..65dd6fbc0b15 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 +20250307,11130,11280,11750,11000,281689,3180835220,00,0.00,N,5,-260, +20250306,11390,12200,12200,11290,431690,5090361890,00,0.00,N,5,-670, 20250305,12060,10690,12940,10690,1866299,22735966900,00,0.00,N,2,1610, 20250304,10450,11250,11250,10330,182026,1919658810,00,0.00,N,5,-560, 20250228,11010,10690,11330,10670,157995,1731115520,00,0.00,N,5,-70, diff --git a/173130/day/candle-day-250.csv b/173130/day/candle-day-250.csv index d89078b46134..7efad6e14c38 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 +20250307,8570,9020,9210,8130,466572,4046393550,00,0.00,N,5,-580, +20250306,9150,9220,9240,8930,183846,1661814930,00,0.00,N,5,-30, 20250305,9180,9060,9370,9050,159933,1467712270,00,0.00,N,2,40, 20250304,9140,9530,9530,8800,194431,1776356915,00,0.00,N,5,-330, 20250228,9470,9550,9660,9310,198926,1881944480,00,0.00,N,5,-130, diff --git a/173940/day/candle-day-250.csv b/173940/day/candle-day-250.csv index 0d710b42ffbf..eaa4d97282e7 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 +20250307,3065,3190,3190,3000,6817,21021635,00,0.00,N,5,-120, +20250306,3185,3195,3270,3170,5027,16054435,00,0.00,N,5,-15, 20250305,3200,3000,3270,2975,25539,80736130,00,0.00,N,2,200, 20250304,3000,3140,3160,3000,5857,17888040,00,0.00,N,5,-140, 20250228,3140,3085,3160,3025,2698,8361175,00,0.00,N,2,50, diff --git a/174880/day/candle-day-250.csv b/174880/day/candle-day-250.csv index 4912991aa09f..907e15cb8184 100644 --- a/174880/day/candle-day-250.csv +++ b/174880/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, +20250307,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, +20250306,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250305,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, 20250304,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, 20250228,2650,2650,2650,2650,0,0,00,0.00,N,0,0, 20250227,2650,2650,2650,2650,0,0,00,0.00,N,0,0, diff --git a/174900/day/candle-day-250.csv b/174900/day/candle-day-250.csv index 9c049e02c697..01b5c2c70816 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 +20250307,13080,13000,13640,12980,124491,1659788795,00,0.00,N,2,120, +20250306,12960,13010,13250,12760,72277,937164845,00,0.00,N,5,-80, 20250305,13040,13000,13250,12860,68499,893054140,00,0.00,N,2,40, 20250304,13000,13020,14300,12580,440009,5768208080,00,0.00,N,2,790, 20250228,12210,12600,12600,12190,85143,1049713450,00,0.00,N,5,-460, diff --git a/175140/day/candle-day-250.csv b/175140/day/candle-day-250.csv index d8d656bb8ca0..b7294a6301b4 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 +20250307,6100,6050,6220,5930,138306,842956300,00,0.00,N,2,50, +20250306,6050,6160,6170,5930,121302,732396745,00,0.00,N,5,-120, 20250305,6170,5750,6310,5750,482412,2968051890,00,0.00,N,2,570, 20250304,5600,5680,5740,5560,65581,370027160,00,0.00,N,5,-80, 20250228,5680,5660,5900,5630,75194,431488180,00,0.00,N,5,-10, diff --git a/175250/day/candle-day-250.csv b/175250/day/candle-day-250.csv index 90d1f702bb7c..7b97689d2756 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 +20250307,1674,1701,1714,1674,72449,122306071,00,0.00,N,5,-31, +20250306,1705,1766,1766,1695,33229,56799527,00,0.00,N,5,-10, 20250305,1715,1703,1763,1700,43229,73958612,00,0.00,N,2,12, 20250304,1703,1770,1770,1685,140588,239700011,00,0.00,N,5,-67, 20250228,1770,1787,1852,1767,337641,613304107,00,0.00,N,5,-17, diff --git a/175330/day/candle-day-250.csv b/175330/day/candle-day-250.csv index 7fa6bd2d6f8f..4a7f42949f25 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 +20250307,16930,17320,17320,16900,307516,5222102360,00,0.00,N,5,-340, +20250306,17270,17030,17270,17000,322170,5519809785,00,0.00,N,2,270, 20250305,17000,17550,17630,16820,441280,7508831535,00,0.00,N,5,-400, 20250304,17400,17240,17950,17210,389346,6803773885,00,0.00,N,2,160, 20250228,17240,17990,18080,17240,823812,14369173960,00,0.00,N,5,-810, diff --git a/176590/day/candle-day-250.csv b/176590/day/candle-day-250.csv index 915cd2273099..9ec5febb9101 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 +20250307,7690,7800,7990,7400,578,4436690,00,0.00,N,5,-300, +20250306,7990,7600,8000,7400,5675,43515960,00,0.00,N,2,440, 20250305,7550,7480,7550,7480,7555,56513110,00,0.00,N,2,120, 20250304,7430,7430,7430,7430,6,44580,00,0.00,N,5,-10, 20250228,7440,7570,7570,7220,374,2711080,00,0.00,N,5,-140, diff --git a/176750/day/candle-day-250.csv b/176750/day/candle-day-250.csv index 1cebad997b0c..697354113f3d 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 +20250307,11640,11310,12250,11310,272659,3209260530,00,0.00,N,2,330, +20250306,11310,12000,13940,11210,1551207,19457600780,00,0.00,N,5,-470, 20250305,11780,11690,11950,11670,103035,1209956680,00,0.00,N,2,100, 20250304,11680,11880,11960,11410,98643,1152557815,00,0.00,N,5,-340, 20250228,12020,11720,12110,11670,148445,1763974930,00,0.00,N,5,-70, diff --git a/177350/day/candle-day-250.csv b/177350/day/candle-day-250.csv index 702d4696098f..0ceec9507786 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 +20250307,998,1013,1019,998,41657,41810517,00,0.00,N,5,-15, +20250306,1013,1002,1023,1001,73199,73712771,00,0.00,N,2,11, 20250305,1002,1029,1029,980,85571,85696767,00,0.00,N,5,-27, 20250304,1029,997,1088,936,181401,180123667,00,0.00,N,2,32, 20250228,997,1020,1020,989,106614,106772045,00,0.00,N,5,-38, diff --git a/177830/day/candle-day-250.csv b/177830/day/candle-day-250.csv index 9bd190c66696..57c42c5b3c37 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 +20250307,3020,2985,3040,2980,12983,39017095,00,0.00,N,2,25, +20250306,2995,3010,3015,2960,10895,32563120,00,0.00,N,5,-15, 20250305,3010,3010,3080,2985,16013,48370006,00,0.00,N,3,0, 20250304,3010,2970,3100,2905,125163,374916726,00,0.00,N,2,40, 20250228,2970,3015,3015,2935,44694,132697550,00,0.00,N,5,-45, diff --git a/177900/day/candle-day-250.csv b/177900/day/candle-day-250.csv index ac41d2bda380..8f3c1e5c4f60 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 +20250307,7500,7590,7620,7260,465308,3470079445,00,0.00,N,5,-320, +20250306,7820,8130,8310,7690,495474,3929908205,00,0.00,N,5,-310, 20250305,8130,7850,8390,7765,1111014,9013389755,00,0.00,N,2,240, 20250304,7890,8220,8300,7590,1163713,9160413790,00,0.00,N,5,-760, 20250228,8650,8970,9150,8640,1271107,11253416680,00,0.00,N,5,-700, diff --git a/178320/day/candle-day-250.csv b/178320/day/candle-day-250.csv index 4457f5d35c4c..45bad03d44ca 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 +20250307,21350,21150,21600,21100,325075,6936289700,00,0.00,N,5,-250, +20250306,21600,21750,22100,21300,416640,9038026950,00,0.00,N,3,0, 20250305,21600,22400,22550,21250,718903,15657353675,00,0.00,N,5,-700, 20250304,22300,22550,22650,22000,416568,9274748625,00,0.00,N,5,-550, 20250228,22850,23550,23650,22850,617796,14301187650,00,0.00,N,5,-1150, diff --git a/178600/day/candle-day-250.csv b/178600/day/candle-day-250.csv index c90edfe56e21..a2fee72c6a03 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 +20250307,2700,2910,2910,2210,34,87490,00,0.00,N,2,150, +20250306,2550,2985,2985,2550,139,359070,00,0.00,N,4,-445, 20250305,2995,3280,3280,2455,8,24400,00,0.00,N,2,130, 20250304,2865,2895,2895,2865,2,5760,00,0.00,N,2,65, 20250228,2800,3090,3090,2380,8,20690,00,0.00,N,3,0, diff --git a/178780/day/candle-day-250.csv b/178780/day/candle-day-250.csv index d6ecd460b823..2e4a1138bf5c 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 +20250307,3230,3180,3280,3150,37522,120692445,00,0.00,N,2,40, +20250306,3190,3235,3235,3145,37814,120142603,00,0.00,N,5,-55, 20250305,3245,3365,3365,3010,80458,258164725,00,0.00,N,5,-80, 20250304,3325,3295,3395,3260,14867,49205730,00,0.00,N,2,30, 20250228,3295,3480,3480,3215,87425,290565060,00,0.00,N,5,-185, diff --git a/178920/day/candle-day-250.csv b/178920/day/candle-day-250.csv index 7e4e82eee252..023dac477456 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 +20250307,18610,19000,19480,18160,157566,2956004015,00,0.00,N,2,310, +20250306,18300,18500,19210,18300,132026,2465094025,00,0.00,N,5,-200, 20250305,18500,18000,18730,18000,110898,2045405950,00,0.00,N,2,330, 20250304,18170,18000,18250,17620,107867,1934852365,00,0.00,N,5,-50, 20250228,18220,19150,19310,18220,342803,6313059930,00,0.00,N,5,-1130, diff --git a/179290/day/candle-day-250.csv b/179290/day/candle-day-250.csv index a3a11a5dfa30..3654b327de70 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 +20250307,7780,8100,8300,7770,261673,2068920160,00,0.00,N,5,-350, +20250306,8130,8120,8240,7960,223140,1792456730,00,0.00,N,2,110, 20250305,8020,8440,8600,7990,284319,2325328215,00,0.00,N,5,-310, 20250304,8330,8600,8680,8080,343129,2824564840,00,0.00,N,5,-320, 20250228,8650,8710,8750,8550,92030,796637780,00,0.00,N,5,-100, diff --git a/179530/day/candle-day-250.csv b/179530/day/candle-day-250.csv index 12eb4a513e83..72a12dfbcb91 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 +20250307,1719,1851,1918,1576,139105,238583350,00,0.00,N,5,-117, +20250306,1836,1881,1920,1781,95462,175317694,00,0.00,N,2,71, 20250305,1765,1941,1968,1712,217001,385354776,00,0.00,N,5,-176, 20250304,1941,2010,2010,1938,24447,47841218,00,0.00,N,5,-49, 20250228,1990,2045,2075,1967,69526,138618336,00,0.00,N,5,-55, diff --git a/179720/day/candle-day-250.csv b/179720/day/candle-day-250.csv index 536aa435007f..43b8aa64b41f 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 +20250307,12480,12480,12480,12480,0,0,00,0.00,Y,3,0, +20250306,12480,12480,12480,12480,0,0,00,0.00,Y,3,0, 20250305,12480,12480,12480,12480,0,0,00,0.00,Y,3,0, 20250304,12480,12480,12480,12480,0,0,00,0.00,Y,3,0, 20250228,12480,12480,12480,12480,0,0,00,0.00,N,3,0, diff --git a/179900/day/candle-day-250.csv b/179900/day/candle-day-250.csv index c0cd1cfe7128..e8027ddd689e 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 +20250307,23450,23950,23950,22850,65360,1522145325,00,0.00,N,5,-350, +20250306,23800,24900,25125,23700,88556,2172641550,00,0.00,N,5,-1000, 20250305,24800,24250,24900,23300,69368,1660907550,00,0.00,N,2,1050, 20250304,23750,24000,24800,23500,73629,1765871900,00,0.00,N,5,-1050, 20250228,24800,24550,25350,24200,77012,1903554000,00,0.00,N,3,0, diff --git a/180060/day/candle-day-250.csv b/180060/day/candle-day-250.csv index 73aded784ab3..57a9952571b3 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 +20250307,6540,6570,6580,6210,780,5050560,00,0.00,N,5,-10, +20250306,6550,6590,6590,6220,28,175190,00,0.00,N,2,120, 20250305,6430,6600,6600,6300,1119,7095840,00,0.00,N,5,-170, 20250304,6600,6800,6800,6160,407,2556150,00,0.00,N,5,-200, 20250228,6800,6600,6800,6600,11,72800,00,0.00,N,2,200, diff --git a/180400/day/candle-day-250.csv b/180400/day/candle-day-250.csv index a6e9ed523e09..b067d6a0b51e 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 +20250307,1656,1598,1736,1547,686570,1134389002,00,0.00,N,2,56, +20250306,1600,1609,1632,1542,418811,662708836,00,0.00,N,2,19, 20250305,1581,1675,1738,1540,669125,1092723033,00,0.00,N,5,-93, 20250304,1674,1734,1740,1644,446703,761139546,00,0.00,N,5,-5, 20250228,1679,1700,1730,1650,603020,1020060603,00,0.00,N,5,-53, diff --git a/180640/day/candle-day-250.csv b/180640/day/candle-day-250.csv index 839d1526201a..a997358b5f71 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 +20250307,80600,80500,82800,79500,45332,3684245900,00,0.00,N,5,-500, +20250306,81100,78500,81100,78500,35850,2881688800,00,0.00,N,2,2400, 20250305,78700,79800,79800,76500,47778,3736075250,00,0.00,N,3,0, 20250304,78700,82300,82300,78700,64482,5123626800,00,0.00,N,5,-4400, 20250228,83100,81800,83100,79000,115558,9362571900,00,0.00,N,2,800, diff --git a/181710/day/candle-day-250.csv b/181710/day/candle-day-250.csv index 6531a877d368..c61e039d5205 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 +20250307,19490,19430,19850,19280,38473,753186755,00,0.00,N,2,60, +20250306,19430,19400,19570,19270,39679,771200355,00,0.00,N,2,120, 20250305,19310,19080,19480,19080,36526,705196415,00,0.00,N,2,210, 20250304,19100,19750,19990,19090,44905,867564900,00,0.00,N,5,-650, 20250228,19750,19880,20150,19740,58086,1156673470,00,0.00,N,5,-250, diff --git a/182360/day/candle-day-250.csv b/182360/day/candle-day-250.csv index 41072e00bf35..cb7337be886b 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 +20250307,16430,16200,16790,16200,95508,1577514560,00,0.00,N,5,-10, +20250306,16440,16810,16820,16400,79223,1314647510,00,0.00,N,5,-330, 20250305,16770,16200,16870,16200,121723,2021158620,00,0.00,N,2,470, 20250304,16300,16340,16690,15780,135204,2188346695,00,0.00,N,5,-190, 20250228,16490,16790,17100,16380,189172,3163004750,00,0.00,N,5,-540, diff --git a/182400/day/candle-day-250.csv b/182400/day/candle-day-250.csv index c3a055a3bddb..82749a2f18d7 100644 --- a/182400/day/candle-day-250.csv +++ b/182400/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20250307,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20250306,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, +20250305,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, 20250304,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, 20250228,2020,2020,2020,2020,0,0,00,0.00,N,0,0, 20250227,2020,2020,2020,2020,0,0,00,0.00,N,0,0, diff --git a/183190/day/candle-day-250.csv b/183190/day/candle-day-250.csv index 3fff7cdd5b1b..57f8d1ab6065 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 +20250307,10320,10200,10390,10200,29244,301721905,00,0.00,N,2,10, +20250306,10310,10290,10360,10200,30390,312270230,00,0.00,N,2,20, 20250305,10290,10160,10350,10100,28295,290280790,00,0.00,N,2,190, 20250304,10100,10140,10160,10000,31924,322316770,00,0.00,N,5,-40, 20250228,10140,10200,10250,10060,29637,299540390,00,0.00,N,5,-110, diff --git a/183300/day/candle-day-250.csv b/183300/day/candle-day-250.csv index 83e8d6d17b9c..582d4d4636a2 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 +20250307,41850,40100,41950,40100,106259,4389499200,00,0.00,N,2,1250, +20250306,40600,42400,42400,40300,152290,6268032850,00,0.00,N,5,-1500, 20250305,42100,42400,42700,41350,88518,3708521400,00,0.00,N,2,200, 20250304,41900,43500,43850,41000,167293,6985800875,00,0.00,N,5,-1950, 20250228,43850,43750,44300,42650,212384,9187192800,00,0.00,N,5,-1150, diff --git a/183490/day/candle-day-250.csv b/183490/day/candle-day-250.csv index 5c9630c8ea16..c60fea5c91c0 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 +20250307,1254,1285,1285,1240,138019,173422793,00,0.00,N,5,-20, +20250306,1274,1299,1299,1195,165502,210824638,00,0.00,N,5,-12, 20250305,1286,1270,1321,1270,106488,136498117,00,0.00,N,5,-7, 20250304,1293,1295,1321,1274,117987,153394017,00,0.00,N,5,-2, 20250228,1295,1345,1345,1292,156794,205324733,00,0.00,N,5,-50, diff --git a/184230/day/candle-day-250.csv b/184230/day/candle-day-250.csv index 4b38c102b77c..fd19dec87cce 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 +20250307,468,480,483,460,81529,38418636,00,0.00,N,5,-12, +20250306,480,475,485,475,16606,7965203,00,0.00,N,3,0, 20250305,480,478,490,476,25447,12219174,00,0.00,N,3,0, 20250304,480,495,495,474,52226,25068141,00,0.00,N,5,-3, 20250228,483,483,494,480,25467,12283653,00,0.00,N,5,-2, diff --git a/185190/day/candle-day-250.csv b/185190/day/candle-day-250.csv index f19e777dc7d6..5d478d386191 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 +20250307,890,890,890,890,0,0,00,0.00,Y,3,0, +20250306,890,890,890,890,0,0,00,0.00,Y,3,-3, 20250305,893,893,893,893,0,0,00,0.00,Y,3,0, 20250304,893,893,893,893,0,0,00,0.00,Y,3,-3, 20250228,896,896,896,896,0,0,00,0.00,N,3,0, diff --git a/185490/day/candle-day-250.csv b/185490/day/candle-day-250.csv index ecb3f3ded221..d789e6ee8bdd 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 +20250307,2575,2530,2675,2530,36680,95409790,00,0.00,N,2,45, +20250306,2530,2550,2550,2505,16923,42649110,00,0.00,N,5,-15, 20250305,2545,2555,2565,2505,33662,84878865,00,0.00,N,5,-10, 20250304,2555,2530,2565,2520,19337,49176211,00,0.00,N,2,25, 20250228,2530,2575,2670,2520,110384,285034115,00,0.00,N,5,-40, diff --git a/185750/day/candle-day-250.csv b/185750/day/candle-day-250.csv index adec243bc242..d67bc8397a78 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 +20250307,79700,80800,80800,79600,32670,2611301100,00,0.00,N,5,-1100, +20250306,80800,80600,81100,80300,15228,1227729500,00,0.00,N,2,300, 20250305,80500,80300,81400,80300,21243,1715123250,00,0.00,N,2,200, 20250304,80300,80100,80900,79300,24455,1961310150,00,0.00,N,5,-500, 20250228,80800,81500,81700,80000,51798,4172753800,00,0.00,N,5,-1200, diff --git a/186230/day/candle-day-250.csv b/186230/day/candle-day-250.csv index b90bad71a416..4b979013ab89 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 +20250307,7540,7600,7750,7410,71279,541842960,00,0.00,N,5,-90, +20250306,7630,6990,7730,6900,193036,1443329865,00,0.00,N,2,720, 20250305,6910,6820,7030,6820,21514,148969320,00,0.00,N,2,30, 20250304,6880,6990,6990,6740,41946,285547280,00,0.00,N,5,-110, 20250228,6990,7100,7100,6890,45723,318559720,00,0.00,N,5,-130, diff --git a/187220/day/candle-day-250.csv b/187220/day/candle-day-250.csv index 30435e018192..8bd16a8376d7 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 +20250307,3160,3260,3260,3140,67837,215984355,00,0.00,N,5,-100, +20250306,3260,3300,3300,3190,52741,169543237,00,0.00,N,2,50, 20250305,3210,3140,3290,3140,42457,136350209,00,0.00,N,2,20, 20250304,3190,3155,3255,3150,29876,95022655,00,0.00,N,5,-30, 20250228,3220,3280,3330,3200,35779,116004435,00,0.00,N,5,-65, diff --git a/187270/day/candle-day-250.csv b/187270/day/candle-day-250.csv index 61f78c66fba4..3bde9ba66660 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 +20250307,3035,3065,3090,3030,8175,24962604,00,0.00,N,5,-35, +20250306,3070,3105,3105,3055,12046,36918192,00,0.00,N,5,-20, 20250305,3090,3070,3100,3055,9971,30614230,00,0.00,N,2,20, 20250304,3070,3075,3085,2960,34249,103953085,00,0.00,N,5,-5, 20250228,3075,3110,3130,3030,16993,51878990,00,0.00,N,5,-35, diff --git a/187420/day/candle-day-250.csv b/187420/day/candle-day-250.csv index 364c3d779702..ea3d214bf256 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 +20250307,4100,4090,4175,4045,56221,230724999,00,0.00,N,2,10, +20250306,4090,4235,4235,4085,81539,335891977,00,0.00,N,5,-95, 20250305,4185,4085,4245,4085,44541,186666896,00,0.00,N,2,60, 20250304,4125,4225,4275,4015,69254,286840945,00,0.00,N,5,-105, 20250228,4230,4380,4380,4215,122740,524074930,00,0.00,N,5,-145, diff --git a/187660/day/candle-day-250.csv b/187660/day/candle-day-250.csv index d4ec9c845541..4c72b8c66d0c 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 +20250307,1736,1771,1790,1706,400052,697181428,00,0.00,N,5,-67, +20250306,1803,1824,1842,1771,278213,504481845,00,0.00,N,5,-42, 20250305,1845,1770,1873,1770,531118,967906312,00,0.00,N,2,56, 20250304,1789,1788,1822,1771,384773,685350183,00,0.00,N,5,-33, 20250228,1822,1868,1877,1808,551568,1007156249,00,0.00,N,5,-48, diff --git a/187790/day/candle-day-250.csv b/187790/day/candle-day-250.csv index c2430d956fe7..d805f7655cc1 100644 --- a/187790/day/candle-day-250.csv +++ b/187790/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, +20250307,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, +20250306,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, +20250305,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, 20250304,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, 20250228,1025,1025,1025,1025,0,0,00,0.00,N,0,0, 20250227,1025,1025,1025,1025,0,0,00,0.00,N,0,0, diff --git a/187870/day/candle-day-250.csv b/187870/day/candle-day-250.csv index 45dffc352fe4..bc0ddf4fe5ee 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 +20250307,11040,11040,11390,10940,3648,40208530,00,0.00,N,3,0, +20250306,11040,11180,11250,10910,5106,56205230,00,0.00,N,5,-170, 20250305,11210,10890,11210,10890,6435,70392820,00,0.00,N,2,120, 20250304,11090,11090,11110,10870,4932,54075420,00,0.00,N,2,10, 20250228,11080,11150,11200,10970,7147,78894500,00,0.00,N,5,-60, diff --git a/188260/day/candle-day-250.csv b/188260/day/candle-day-250.csv index 5a02c66b8d79..8a37c29b2f44 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 +20250307,2560,2560,2575,2510,13297,33891145,00,0.00,N,3,0, +20250306,2560,2640,2640,2550,16366,41991175,00,0.00,N,5,-80, 20250305,2640,2535,2640,2530,18363,47351745,00,0.00,N,2,130, 20250304,2510,2605,2675,2470,45260,114750018,00,0.00,N,5,-95, 20250228,2605,2685,2745,2600,36650,96707955,00,0.00,N,5,-80, diff --git a/189300/day/candle-day-250.csv b/189300/day/candle-day-250.csv index c58d64dda8cc..b9c213dab41c 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 +20250307,40950,41400,42750,40100,409377,16834905075,00,0.00,N,5,-1550, +20250306,42500,41300,46400,41300,2034762,89366117700,00,0.00,N,2,3550, 20250305,38950,35350,40950,35350,778297,30298024050,00,0.00,N,2,3950, 20250304,35000,34150,35150,33350,82431,2838678175,00,0.00,N,2,200, 20250228,34800,34250,36100,34250,215963,7566120000,00,0.00,N,3,0, diff --git a/189330/day/candle-day-250.csv b/189330/day/candle-day-250.csv index 3bc25bbc03e4..cb7a89f52aa6 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 +20250307,7060,7080,7200,6960,36175,255717740,00,0.00,N,5,-60, +20250306,7120,7210,7440,7080,47333,339980550,00,0.00,N,5,-40, 20250305,7160,7010,7320,7000,27637,197285170,00,0.00,N,2,160, 20250304,7000,7310,7310,6800,30259,211698585,00,0.00,N,5,-310, 20250228,7310,7440,7530,7280,60236,443543500,00,0.00,N,5,-410, diff --git a/189350/day/candle-day-250.csv b/189350/day/candle-day-250.csv index 3e40c56504ef..c03bc34f2843 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 -20250305,1699,1317,1699,1317,102,134716,00,0.00,N,2,150, +20250307,1657,1949,1949,1949,0,0,00,0.00,Y,4,-292, +20250306,1949,1949,1949,1949,1,1949,00,0.00,Y,2,250, +20250305,1699,1317,1699,1317,102,134716,00,0.00,Y,2,150, 20250304,1549,1549,1549,1549,0,0,00,0.00,N,3,0, 20250228,1549,1549,1549,1549,1,1549,00,0.00,N,5,-38, 20250227,1587,1587,1587,1587,1,1587,00,0.00,N,1,207, diff --git a/189690/day/candle-day-250.csv b/189690/day/candle-day-250.csv index bb5a2be07e1e..1d894973fe43 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 +20250307,2100,2100,2130,2080,38094,79883824,00,0.00,N,5,-10, +20250306,2110,2140,2140,2100,49878,105181007,00,0.00,N,5,-15, 20250305,2125,2125,2160,2105,88351,188219898,00,0.00,N,5,-20, 20250304,2145,2180,2190,2125,86836,185807262,00,0.00,N,5,-50, 20250228,2195,2185,2220,2160,93919,205571570,00,0.00,N,5,-15, diff --git a/189860/day/candle-day-250.csv b/189860/day/candle-day-250.csv index 398cd3189262..8ed82d960e6d 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 +20250307,4650,4655,4830,4540,30645,141915915,00,0.00,N,5,-5, +20250306,4655,4890,4890,4655,42247,199380981,00,0.00,N,5,-150, 20250305,4805,4650,4825,4650,30074,143051011,00,0.00,N,2,115, 20250304,4690,4620,4745,4525,55030,253125861,00,0.00,N,2,75, 20250228,4615,4770,4805,4615,65072,304768515,00,0.00,N,5,-190, diff --git a/189980/day/candle-day-250.csv b/189980/day/candle-day-250.csv index fa4ee62f780f..2aed48cd14c6 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 +20250307,1770,1769,1779,1742,48105,84891724,00,0.00,N,2,16, +20250306,1754,1770,1770,1740,46562,82193643,00,0.00,N,5,-6, 20250305,1760,1734,1760,1720,68355,119194667,00,0.00,N,2,44, 20250304,1716,1745,1747,1700,34450,59077218,00,0.00,N,5,-32, 20250228,1748,1798,1798,1730,86145,150813867,00,0.00,N,5,-52, diff --git a/190510/day/candle-day-250.csv b/190510/day/candle-day-250.csv index 3e965e82d293..4bd458ba6140 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 +20250307,12340,12660,12760,12340,73064,914103635,00,0.00,N,5,-400, +20250306,12740,12900,12980,12670,67420,862541845,00,0.00,N,5,-130, 20250305,12870,13090,13100,12820,36112,465154570,00,0.00,N,5,-40, 20250304,12910,12960,13080,12750,33401,430930675,00,0.00,N,5,-50, 20250228,12960,13050,13230,12950,46281,602978750,00,0.00,N,5,-430, diff --git a/190650/day/candle-day-250.csv b/190650/day/candle-day-250.csv index 1e341350f6fe..6ac84a0c7f27 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 +20250307,6000,6040,6040,5920,4642,27743365,00,0.00,N,3,0, +20250306,6000,5870,6000,5850,9199,54848705,00,0.00,N,2,90, 20250305,5910,5890,5910,5800,5349,31466080,00,0.00,N,2,10, 20250304,5900,5930,5960,5820,3174,18797720,00,0.00,N,5,-40, 20250228,5940,5880,5940,5790,10600,62077750,00,0.00,N,2,30, diff --git a/191410/day/candle-day-250.csv b/191410/day/candle-day-250.csv index 1e7ac9bb2df8..87c234317ba5 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 +20250307,1527,1523,1543,1520,4206,6454783,00,0.00,N,2,11, +20250306,1516,1514,1529,1514,9104,13802791,00,0.00,N,2,1, 20250305,1515,1521,1526,1510,7408,11257091,00,0.00,N,5,-6, 20250304,1521,1530,1530,1508,9703,14722393,00,0.00,N,5,-15, 20250228,1536,1536,1540,1531,13873,21302662,00,0.00,N,3,0, diff --git a/191420/day/candle-day-250.csv b/191420/day/candle-day-250.csv index a1e3c46844b0..45cdcbadc48b 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 +20250307,16200,15650,16200,15410,12882,204012820,00,0.00,N,2,550, +20250306,15650,15600,16200,15320,7534,117825240,00,0.00,N,2,150, 20250305,15500,15500,16140,15200,7432,115089850,00,0.00,N,3,0, 20250304,15500,15500,15850,15280,5390,83908540,00,0.00,N,3,0, 20250228,15500,16060,16360,15500,17951,283057310,00,0.00,N,5,-730, diff --git a/191600/day/candle-day-250.csv b/191600/day/candle-day-250.csv index 5000ae3b2636..0f7475c172a5 100644 --- a/191600/day/candle-day-250.csv +++ b/191600/day/candle-day-250.csv @@ -1,6 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,9550,9550,9550,9550,0,0,00,0.00,Y,3,0, -20250304,9550,9550,9550,9550,1,9550,00,0.00,Y,2,200, +20250307,9190,8060,9190,8060,2,17250,00,0.00,N,5,-260, +20250306,9450,9450,9450,9450,0,0,00,0.00,N,3,-100, +20250305,9550,9550,9550,9550,0,0,00,0.00,N,3,0, +20250304,9550,9550,9550,9550,1,9550,00,0.00,N,2,200, 20250228,9350,9350,9350,9350,0,0,00,0.00,N,3,0, 20250227,9350,9350,9350,9350,0,0,00,0.00,N,3,0, 20250226,9350,9350,9350,9350,0,0,00,0.00,N,3,0, diff --git a/192080/day/candle-day-250.csv b/192080/day/candle-day-250.csv index 4ff5ab800c7a..02d1b87da033 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 +20250307,47000,47100,47450,47000,25439,1198203925,00,0.00,N,5,-300, +20250306,47300,47350,47500,47000,16993,802912725,00,0.00,N,2,150, 20250305,47150,47150,47750,46950,36401,1720950200,00,0.00,N,5,-150, 20250304,47300,47650,48350,47250,43194,2055152525,00,0.00,N,5,-600, 20250228,47900,48400,48750,47800,79818,3841288450,00,0.00,N,5,-800, diff --git a/192250/day/candle-day-250.csv b/192250/day/candle-day-250.csv index 71b7d5f460c9..805d2d0c4778 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 +20250307,8230,8280,8340,8100,9952,81250490,00,0.00,N,5,-100, +20250306,8330,8430,8430,8200,5821,48095730,00,0.00,N,2,60, 20250305,8270,8140,8500,8120,8704,72615250,00,0.00,N,2,130, 20250304,8140,8190,8310,7900,20909,168061990,00,0.00,N,5,-170, 20250228,8310,8600,8600,8280,13714,114881050,00,0.00,N,5,-360, diff --git a/192390/day/candle-day-250.csv b/192390/day/candle-day-250.csv index 2be566c027f8..368c349e4de9 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 +20250307,3720,3680,3725,3630,46338,170225685,00,0.00,N,2,40, +20250306,3680,3710,3720,3635,27817,102109375,00,0.00,N,5,-20, 20250305,3700,3590,3775,3590,34874,128302056,00,0.00,N,2,125, 20250304,3575,3570,3650,3500,51452,184227665,00,0.00,N,5,-25, 20250228,3600,3740,3745,3600,153639,559965500,00,0.00,N,5,-155, diff --git a/192400/day/candle-day-250.csv b/192400/day/candle-day-250.csv index a101186469af..6510dafbe317 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 +20250307,22750,22550,22800,22500,3625,82315800,00,0.00,N,2,100, +20250306,22650,22550,22800,22200,5088,114580300,00,0.00,N,2,50, 20250305,22600,21450,22600,21450,20669,459113750,00,0.00,N,2,750, 20250304,21850,21950,21950,21000,11070,240210575,00,0.00,N,5,-100, 20250228,21950,22000,22200,21300,20667,454082350,00,0.00,N,5,-100, diff --git a/192410/day/candle-day-250.csv b/192410/day/candle-day-250.csv index 22fc173eac89..fff1ae8f3c94 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 +20250307,733,735,770,720,149373,110358658,00,0.00,N,2,7, +20250306,726,746,754,726,241166,177702266,00,0.00,N,5,-20, 20250305,746,768,786,742,230706,173945291,00,0.00,N,5,-21, 20250304,767,830,833,761,359542,281881420,00,0.00,N,5,-66, 20250228,833,878,898,762,490707,412471880,00,0.00,N,5,-66, diff --git a/192440/day/candle-day-250.csv b/192440/day/candle-day-250.csv index 610d9ae68788..01627dc8c735 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 +20250307,25400,24700,25600,24450,12985,328449450,00,0.00,N,2,500, +20250306,24900,24700,25250,23700,19296,475499000,00,0.00,N,2,200, 20250305,24700,23750,24700,23600,5936,144028650,00,0.00,N,2,950, 20250304,23750,23300,23750,23050,3322,77903050,00,0.00,N,2,450, 20250228,23300,23750,23750,23100,6857,160256450,00,0.00,N,5,-100, diff --git a/192650/day/candle-day-250.csv b/192650/day/candle-day-250.csv index 23c131b4aba3..1167cbb4f6a3 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 +20250307,7160,7060,7270,7060,117722,843413345,00,0.00,N,3,0, +20250306,7160,7320,7320,7130,125955,906359205,00,0.00,N,5,-110, 20250305,7270,7010,7280,7010,147293,1056983570,00,0.00,N,2,240, 20250304,7030,7180,7200,6970,329623,2329841655,00,0.00,N,5,-150, 20250228,7180,7250,7380,7110,812067,5844874380,00,0.00,N,5,-170, diff --git a/192820/day/candle-day-250.csv b/192820/day/candle-day-250.csv index ba9e20738f36..49eac9db12ee 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 +20250307,184300,183000,186300,180300,98010,17976735750,00,0.00,N,3,0, +20250306,184300,173000,185800,173000,222114,40371547750,00,0.00,N,2,13000, 20250305,171300,166100,171700,165700,67352,11434625350,00,0.00,N,2,5200, 20250304,166100,172300,172900,165400,117121,19598530450,00,0.00,N,5,-5200, 20250228,171300,170500,177200,168100,222796,38650383200,00,0.00,N,2,100, diff --git a/193250/day/candle-day-250.csv b/193250/day/candle-day-250.csv index fd291c05bad9..fcd2aa748529 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 +20250307,441,450,467,441,91130,41265053,00,0.00,N,5,-9, +20250306,450,474,482,450,185782,84327754,00,0.00,N,5,-22, 20250305,472,461,489,461,137820,65239622,00,0.00,N,5,-4, 20250304,476,499,504,467,95618,46317596,00,0.00,N,5,-23, 20250228,499,502,505,493,118645,59162071,00,0.00,N,5,-4, diff --git a/194370/day/candle-day-250.csv b/194370/day/candle-day-250.csv index a36cd6b0ddb1..9f05d59d4108 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 +20250307,15360,15230,15740,15020,57254,884932125,00,0.00,N,2,130, +20250306,15230,15230,15380,14990,42046,639052100,00,0.00,N,3,0, 20250305,15230,14850,15270,14820,47052,708660610,00,0.00,N,2,320, 20250304,14910,15070,15130,14810,49337,739128530,00,0.00,N,5,-160, 20250228,15070,15500,15520,14970,52738,795866950,00,0.00,N,5,-530, diff --git a/194480/day/candle-day-250.csv b/194480/day/candle-day-250.csv index 1a650ebe92d9..008f5f118218 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 +20250307,35400,34900,36150,34500,66853,2376584825,00,0.00,N,2,300, +20250306,35100,35550,35750,34450,54350,1903320650,00,0.00,N,2,100, 20250305,35000,33800,35800,33550,113878,3994272875,00,0.00,N,2,1500, 20250304,33500,34200,34500,32750,75203,2521409150,00,0.00,N,5,-650, 20250228,34150,33600,35400,33500,111818,3882396650,00,0.00,N,3,0, diff --git a/194700/day/candle-day-250.csv b/194700/day/candle-day-250.csv index 21dc85553220..f23e5ceed35e 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 +20250307,8600,8330,8600,8250,61812,526122665,00,0.00,N,2,270, +20250306,8330,8560,8680,8300,87348,739984060,00,0.00,N,5,-120, 20250305,8450,8420,8570,8420,33852,287977065,00,0.00,N,2,30, 20250304,8420,8420,8550,8160,66624,558943860,00,0.00,N,3,0, 20250228,8420,8550,8640,8420,58391,496123960,00,0.00,N,5,-170, diff --git a/195500/day/candle-day-250.csv b/195500/day/candle-day-250.csv index 688aedeed1e9..0d1495fb0215 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 +20250307,3305,3180,3315,3180,225986,740234921,00,0.00,N,2,95, +20250306,3210,3165,3235,3160,166000,531213405,00,0.00,N,2,10, 20250305,3200,3185,3205,3090,238635,756198707,00,0.00,N,5,-40, 20250304,3240,3085,3530,3080,1274747,4202758681,00,0.00,N,2,125, 20250228,3115,3120,3150,3090,54772,170328825,00,0.00,N,5,-20, diff --git a/195870/day/candle-day-250.csv b/195870/day/candle-day-250.csv index 835592fa6b60..e231ebeb5f6f 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 +20250307,28250,27800,28800,27100,138777,3876991375,00,0.00,N,2,700, +20250306,27550,29900,30050,27350,132962,3760346775,00,0.00,N,5,-1900, 20250305,29450,29650,30300,29100,59494,1752214525,00,0.00,N,5,-100, 20250304,29550,28900,29950,28450,72250,2127414800,00,0.00,N,2,450, 20250228,29100,28600,29750,28500,81761,2382039050,00,0.00,N,5,-350, diff --git a/195940/day/candle-day-250.csv b/195940/day/candle-day-250.csv index d747baa4a30c..a112c03e0da4 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 +20250307,36400,37050,37350,36350,166082,6091800900,00,0.00,N,5,-650, +20250306,37050,38000,38000,36600,179994,6673993650,00,0.00,N,5,-550, 20250305,37600,37050,38000,36800,285860,10747102300,00,0.00,N,2,950, 20250304,36650,36200,37050,35850,187801,6877137700,00,0.00,N,2,650, 20250228,36000,36450,37000,35950,176188,6393768350,00,0.00,N,5,-900, diff --git a/195990/day/candle-day-250.csv b/195990/day/candle-day-250.csv index 423cdf85202e..305d91d94d58 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 +20250307,326,319,327,314,629879,200932324,00,0.00,N,2,6, +20250306,320,328,329,315,1245462,398041278,00,0.00,N,5,-7, 20250305,327,332,338,327,770631,253922001,00,0.00,N,5,-5, 20250304,332,337,337,322,1016733,334119263,00,0.00,N,5,-5, 20250228,337,341,349,333,1427564,483690531,00,0.00,N,5,-15, diff --git a/196170/day/candle-day-250.csv b/196170/day/candle-day-250.csv index 015b8d8d3fa8..7926265a3718 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 +20250307,368500,386500,394750,361000,1061159,398210741500,00,0.00,N,5,-22000, +20250306,390500,406000,409000,384000,999302,393199496000,00,0.00,N,5,-23500, 20250305,414000,406000,418500,402000,501266,207014660000,00,0.00,N,2,14000, 20250304,400000,387000,403000,385000,459797,182098656000,00,0.00,N,2,13000, 20250228,387000,396500,398000,384500,586240,228584834500,00,0.00,N,5,-14500, diff --git a/196300/day/candle-day-250.csv b/196300/day/candle-day-250.csv index 648c838ff59b..c59f767ced7e 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 +20250307,8730,6750,8730,6750,1671425,14220818640,00,0.00,N,1,2010, +20250306,6720,5850,7450,5580,365909,2443683680,00,0.00,N,2,880, 20250305,5840,7000,7000,5800,226133,1374497945,00,0.00,N,5,-920, 20250304,6760,7500,7500,6520,106104,720980865,00,0.00,N,5,-540, 20250228,7300,7300,8010,7200,117676,870898220,00,0.00,N,3,0, diff --git a/196450/day/candle-day-250.csv b/196450/day/candle-day-250.csv index 44ac4868df95..40b83feed2d5 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 +20250307,581,606,621,581,64123,38662155,00,0.00,N,5,-25, +20250306,606,606,634,606,46642,28749935,00,0.00,N,5,-7, 20250305,613,614,633,606,43110,26316401,00,0.00,N,5,-1, 20250304,614,624,625,608,18197,11181782,00,0.00,N,5,-11, 20250228,625,632,637,615,51216,31902914,00,0.00,N,5,-15, diff --git a/196490/day/candle-day-250.csv b/196490/day/candle-day-250.csv index 96471842c64d..38889e3ebf19 100644 --- a/196490/day/candle-day-250.csv +++ b/196490/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,203,203,203,203,0,0,00,0.00,Y,3,0, +20250307,203,203,203,203,0,0,00,0.00,Y,3,0, +20250306,203,203,203,203,0,0,00,0.00,Y,0,0, +20250305,203,203,203,203,0,0,00,0.00,Y,0,0, 20250304,203,203,203,203,0,0,00,0.00,Y,0,0, 20250228,203,203,203,203,0,0,00,0.00,N,0,0, 20250227,203,203,203,203,0,0,00,0.00,N,0,0, diff --git a/196700/day/candle-day-250.csv b/196700/day/candle-day-250.csv index 8749a6490276..a9f3f4f927ee 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 +20250307,1143,1148,1148,1134,11750,13417710,00,0.00,N,5,-5, +20250306,1148,1148,1159,1140,9213,10567186,00,0.00,N,3,0, 20250305,1148,1139,1148,1137,17873,20425775,00,0.00,N,2,3, 20250304,1145,1153,1153,1120,21126,23984123,00,0.00,N,5,-8, 20250228,1153,1166,1175,1147,23209,26810764,00,0.00,N,5,-24, diff --git a/197140/day/candle-day-250.csv b/197140/day/candle-day-250.csv index 5d2bf81a422a..f0cd866b9ae3 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 +20250307,2460,2475,2475,2415,4550,11112140,00,0.00,N,3,0, +20250306,2460,2435,2475,2435,1582,3892545,00,0.00,N,2,25, 20250305,2435,2410,2435,2385,4709,11371310,00,0.00,N,3,0, 20250304,2435,2400,2435,2395,5183,12478689,00,0.00,N,2,5, 20250228,2430,2485,2485,2400,11592,28049655,00,0.00,N,5,-40, diff --git a/198080/day/candle-day-250.csv b/198080/day/candle-day-250.csv index 24ad6b7701ee..efe5fea6575f 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 +20250307,2395,2370,2420,2360,81141,194195156,00,0.00,N,3,0, +20250306,2395,2470,2470,2380,115901,279529576,00,0.00,N,5,-65, 20250305,2460,2410,2460,2410,100243,244214213,00,0.00,N,2,60, 20250304,2400,2480,2480,2395,160180,389551929,00,0.00,N,5,-85, 20250228,2485,2550,2570,2460,284723,713196330,00,0.00,N,5,-120, diff --git a/198440/day/candle-day-250.csv b/198440/day/candle-day-250.csv index f177e6fa6ff0..bdcdae42ab16 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 +20250307,1294,1308,1317,1294,18607,24195683,00,0.00,N,5,-14, +20250306,1308,1320,1320,1293,15225,19829106,00,0.00,N,2,2, 20250305,1306,1276,1320,1269,46384,60035746,00,0.00,N,2,30, 20250304,1276,1234,1284,1234,31274,39436928,00,0.00,N,5,-8, 20250228,1284,1323,1323,1282,85116,110005417,00,0.00,N,5,-39, diff --git a/198940/day/candle-day-250.csv b/198940/day/candle-day-250.csv index 8bb7f563d3cf..49175ab98c05 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 +20250307,693,690,705,689,34756,24128246,00,0.00,N,5,-12, +20250306,705,703,714,690,78939,55306846,00,0.00,N,2,2, 20250305,703,664,708,662,95000,64594615,00,0.00,N,2,39, 20250304,664,699,699,660,168319,112774577,00,0.00,N,5,-35, 20250228,699,715,715,694,165883,116133118,00,0.00,N,5,-16, diff --git a/199150/day/candle-day-250.csv b/199150/day/candle-day-250.csv index b94bb43f08d8..9ea48e76b0c7 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 +20250307,3695,3700,3700,3500,1817,6504395,00,0.00,N,2,195, +20250306,3500,3600,3600,3500,1854,6544200,00,0.00,N,3,0, 20250305,3500,3500,3500,3500,20,70000,00,0.00,N,3,0, 20250304,3500,3500,3500,3300,1316,4424795,00,0.00,N,2,100, 20250228,3400,3400,3495,3200,2099,6834790,00,0.00,N,2,10, diff --git a/199290/day/candle-day-250.csv b/199290/day/candle-day-250.csv index d72cc542b295..d2c3b6fd8870 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 +20250307,596,550,599,510,611,320129,00,0.00,N,5,-4, +20250306,600,550,600,525,158,84800,00,0.00,N,2,15, 20250305,585,525,585,500,307,156595,00,0.00,N,2,27, 20250304,558,500,558,500,101,50558,00,0.00,N,2,25, 20250228,533,510,550,416,3035,1481490,00,0.00,N,2,53, diff --git a/199430/day/candle-day-250.csv b/199430/day/candle-day-250.csv index e07840963673..782ea033d7ca 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 +20250307,8360,8500,8730,8220,95233,801568805,00,0.00,N,5,-320, +20250306,8680,9350,9580,8560,138365,1231205420,00,0.00,N,5,-620, 20250305,9300,9010,9380,8970,75315,694519360,00,0.00,N,2,270, 20250304,9030,8850,9240,8740,78474,704576435,00,0.00,N,5,-160, 20250228,9190,9940,9940,9110,160350,1501864310,00,0.00,N,5,-850, diff --git a/199480/day/candle-day-250.csv b/199480/day/candle-day-250.csv index c6813230c372..f17ca5f0c02f 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 +20250307,5110,5320,5390,5110,253205,1328430690,00,0.00,N,5,-340, +20250306,5450,5060,5880,5010,1913541,10663445705,00,0.00,N,2,380, 20250305,5070,5030,5260,5000,110063,557002715,00,0.00,N,2,40, 20250304,5030,5290,5400,5030,288798,1479755395,00,0.00,N,5,-470, 20250228,5500,5770,5850,5500,381688,2152396110,00,0.00,N,5,-440, diff --git a/199550/day/candle-day-250.csv b/199550/day/candle-day-250.csv index ba5dcdf8d67d..aafb544d1d72 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 +20250307,8790,9320,9380,8780,920865,8394414475,00,0.00,N,5,-910, +20250306,9700,9120,9750,8690,2963815,27865721500,00,0.00,N,2,390, 20250305,9310,10070,10120,9000,2553928,24433737185,00,0.00,N,5,-100, 20250304,9410,9110,9850,8880,6945536,65598271765,00,0.00,N,2,460, 20250228,8950,10440,10920,8950,9335233,94023581240,00,0.00,N,5,-550, diff --git a/199730/day/candle-day-250.csv b/199730/day/candle-day-250.csv index b9506fc66b9a..25e797930250 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 +20250307,5300,5300,5390,5230,5842,30980035,00,0.00,N,5,-30, +20250306,5330,5370,5390,5290,7904,42073130,00,0.00,N,5,-40, 20250305,5370,5400,5460,5360,7759,41777930,00,0.00,N,5,-30, 20250304,5400,5510,5590,5380,18560,100519700,00,0.00,N,5,-200, 20250228,5600,5760,5790,5600,13389,75990210,00,0.00,N,5,-200, diff --git a/199800/day/candle-day-250.csv b/199800/day/candle-day-250.csv index 2f88b871ceba..fca9018e7898 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 +20250307,38600,39000,39050,38400,15781,608922550,00,0.00,N,5,-750, +20250306,39350,40000,40000,39050,7423,292266925,00,0.00,N,3,0, 20250305,39350,38400,39650,38400,8136,317876875,00,0.00,N,2,1000, 20250304,38350,39300,39300,38100,11574,443892800,00,0.00,N,5,-950, 20250228,39300,38850,40100,38600,17867,697545700,00,0.00,N,5,-400, diff --git a/199820/day/candle-day-250.csv b/199820/day/candle-day-250.csv index a8758a6482ab..f842a2492da8 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 +20250307,10120,10270,10470,10090,206247,2107105955,00,0.00,N,5,-280, +20250306,10400,10890,11150,10250,228186,2419746500,00,0.00,N,5,-420, 20250305,10820,10430,11150,10430,269221,2889718455,00,0.00,N,2,320, 20250304,10500,10400,10800,10060,266412,2796940110,00,0.00,N,5,-110, 20250228,10610,10870,11100,10610,207353,2229759780,00,0.00,N,5,-470, diff --git a/200130/day/candle-day-250.csv b/200130/day/candle-day-250.csv index b279f4c6435c..281067da4bb1 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 +20250307,13060,12980,13160,12910,40730,530932090,00,0.00,N,2,80, +20250306,12980,12760,13120,12760,51110,662691670,00,0.00,N,2,230, 20250305,12750,12880,13100,12750,28172,364481190,00,0.00,N,5,-120, 20250304,12870,12800,13090,12640,56526,727967550,00,0.00,N,5,-30, 20250228,12900,13080,13260,12870,70899,922851330,00,0.00,N,5,-300, diff --git a/200230/day/candle-day-250.csv b/200230/day/candle-day-250.csv index 44f3e9be8a6d..8658487d7902 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 +20250307,3780,3845,3860,3770,15374,58382485,00,0.00,N,5,-95, +20250306,3875,3925,3985,3830,8724,34188460,00,0.00,N,5,-70, 20250305,3945,4000,4100,3905,25226,100263037,00,0.00,N,2,65, 20250304,3880,3920,4050,3795,44653,173447429,00,0.00,N,5,-160, 20250228,4040,4080,4220,3905,18856,76880455,00,0.00,N,5,-70, diff --git a/200350/day/candle-day-250.csv b/200350/day/candle-day-250.csv index b764a9b13579..42806a458ccd 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 +20250307,13080,13420,13690,13080,150792,2016093970,00,0.00,N,5,-430, +20250306,13510,13540,13620,13290,107291,1438610085,00,0.00,N,5,-20, 20250305,13530,13410,13700,13410,72770,984824285,00,0.00,N,2,50, 20250304,13480,13500,13730,13220,99718,1339654765,00,0.00,N,5,-160, 20250228,13640,13510,13810,13450,154091,2097113840,00,0.00,N,5,-60, diff --git a/200470/day/candle-day-250.csv b/200470/day/candle-day-250.csv index 74fe097f19cb..795870d6e904 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 +20250307,2445,2450,2490,2395,114571,280754180,00,0.00,N,5,-25, +20250306,2470,2605,2615,2470,164807,414466503,00,0.00,N,5,-110, 20250305,2580,2550,2635,2540,82169,211712810,00,0.00,N,2,10, 20250304,2570,2600,2640,2520,115909,297483653,00,0.00,N,5,-55, 20250228,2625,2635,2695,2600,178975,469224140,00,0.00,N,5,-100, diff --git a/200580/day/candle-day-250.csv b/200580/day/candle-day-250.csv index 591813cb69d0..ad4119cd5971 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 +20250307,7600,7990,7990,7500,1946,14791660,00,0.00,N,5,-280, +20250306,7880,7790,7880,7600,1029,7921660,00,0.00,N,5,-410, 20250305,8290,8000,8290,7610,1001,7628630,00,0.00,N,5,-10, 20250304,8300,8370,8370,7590,2306,17733940,00,0.00,N,5,-70, 20250228,8370,8000,8390,8000,295,2444970,00,0.00,N,2,170, diff --git a/200670/day/candle-day-250.csv b/200670/day/candle-day-250.csv index 1217e12a65c0..a6bf566b7e2b 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 +20250307,37500,38000,38650,37250,82700,3134767350,00,0.00,N,5,-850, +20250306,38350,38500,39500,38200,68515,2653385675,00,0.00,N,3,0, 20250305,38350,39300,40950,38100,145637,5716973100,00,0.00,N,5,-800, 20250304,39150,37350,39500,36300,135092,5192770100,00,0.00,N,2,1500, 20250228,37650,37900,38250,37500,81223,3072046600,00,0.00,N,5,-1050, diff --git a/200710/day/candle-day-250.csv b/200710/day/candle-day-250.csv index 0809d46d13f3..18f83d06f877 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 +20250307,17620,17460,18180,17390,102953,1822133410,00,0.00,N,5,-180, +20250306,17800,18500,18840,17720,126848,2294897885,00,0.00,N,5,-700, 20250305,18500,18350,18860,18350,66274,1230748280,00,0.00,N,2,180, 20250304,18320,18340,18840,18160,98786,1816955795,00,0.00,N,5,-720, 20250228,19040,18100,19270,18070,225084,4204624860,00,0.00,N,2,300, diff --git a/200780/day/candle-day-250.csv b/200780/day/candle-day-250.csv index 8bc74ae183de..56156f22f06e 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 +20250307,4520,4520,4545,4475,1641,7398130,00,0.00,N,3,0, +20250306,4520,4545,4545,4455,6008,26925211,00,0.00,N,3,0, 20250305,4520,4580,4585,4480,5866,26414990,00,0.00,N,5,-40, 20250304,4560,4620,4620,4490,4254,19243295,00,0.00,N,5,-60, 20250228,4620,4595,4680,4595,4279,19702720,00,0.00,N,5,-35, diff --git a/200880/day/candle-day-250.csv b/200880/day/candle-day-250.csv index 7265c12c2d07..e7e80c389ba4 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 +20250307,12860,12750,13000,12660,93169,1195481200,00,0.00,N,5,-20, +20250306,12880,13150,13270,12840,191999,2515579465,00,0.00,N,2,90, 20250305,12790,12510,12880,12510,97296,1239544845,00,0.00,N,2,290, 20250304,12500,12410,12790,12300,91220,1145015845,00,0.00,N,5,-110, 20250228,12610,12860,13150,12600,130484,1665121890,00,0.00,N,5,-390, diff --git a/201490/day/candle-day-250.csv b/201490/day/candle-day-250.csv index e5faee3c492d..1d23ba96d5ab 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 +20250307,1745,1739,1746,1726,21560,37438088,00,0.00,N,2,6, +20250306,1739,1734,1746,1718,48903,84694766,00,0.00,N,2,5, 20250305,1734,1702,1740,1701,31578,54319537,00,0.00,N,2,19, 20250304,1715,1701,1737,1701,78651,134742227,00,0.00,N,5,-22, 20250228,1737,1750,1751,1695,67642,117103777,00,0.00,N,5,-17, diff --git a/202960/day/candle-day-250.csv b/202960/day/candle-day-250.csv index 2875302e3ef6..45cec4119fe9 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 +20250307,891,896,896,891,10,8955,00,0.00,N,2,16, +20250306,875,900,900,875,20,17673,00,0.00,N,2,17, 20250305,858,898,898,771,319,247888,00,0.00,N,5,-5, 20250304,863,899,899,860,24,20850,00,0.00,N,2,18, 20250228,845,900,900,751,3059,2317414,00,0.00,N,5,-20, diff --git a/203400/day/candle-day-250.csv b/203400/day/candle-day-250.csv index d1ec02379120..0cecac4d7ace 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 +20250307,5940,6000,6020,5800,43595,256163510,00,0.00,N,5,-60, +20250306,6000,6140,6140,5990,24917,150618975,00,0.00,N,5,-150, 20250305,6150,6200,6250,5980,34058,206340670,00,0.00,N,5,-50, 20250304,6200,6270,6490,5900,54980,333793025,00,0.00,N,5,-120, 20250228,6320,6040,6400,5960,65233,406825990,00,0.00,N,2,240, diff --git a/203450/day/candle-day-250.csv b/203450/day/candle-day-250.csv index ec8552d58ce2..5fd64544dec3 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 +20250307,2830,2855,2865,2760,40310,112796990,00,0.00,N,5,-45, +20250306,2875,2910,2950,2730,56535,159404685,00,0.00,N,5,-35, 20250305,2910,2915,2915,2780,22547,64424970,00,0.00,N,2,10, 20250304,2900,2920,2920,2835,42665,123580127,00,0.00,N,5,-20, 20250228,2920,2930,2930,2825,18800,53775245,00,0.00,N,5,-10, diff --git a/203650/day/candle-day-250.csv b/203650/day/candle-day-250.csv index 93ebb0563837..7779a5de75b8 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 +20250307,3360,3360,3410,3345,167264,563423078,00,0.00,N,5,-25, +20250306,3385,3400,3420,3365,201855,683358385,00,0.00,N,2,15, 20250305,3370,3320,3430,3320,247380,837597214,00,0.00,N,2,50, 20250304,3320,3335,3387,3295,229195,762529864,00,0.00,N,5,-60, 20250228,3380,3435,3435,3365,355305,1206645425,00,0.00,N,5,-95, diff --git a/203690/day/candle-day-250.csv b/203690/day/candle-day-250.csv index 2f15fa97dd85..d2df4a89064c 100644 --- a/203690/day/candle-day-250.csv +++ b/203690/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,4425,4425,4425,4425,0,0,00,0.00,Y,3,0, +20250307,4425,4425,4425,4425,0,0,00,0.00,Y,3,0, +20250306,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250305,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, 20250304,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, 20250228,4425,4425,4425,4425,0,0,00,0.00,N,0,0, 20250227,4425,4425,4425,4425,0,0,00,0.00,N,0,0, diff --git a/204020/day/candle-day-250.csv b/204020/day/candle-day-250.csv index 9d2bad66aa18..fde92613baa1 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 +20250307,2780,2720,2840,2710,44569,123964498,00,0.00,N,2,60, +20250306,2720,2800,3030,2720,206758,588950252,00,0.00,N,5,-115, 20250305,2835,2750,2835,2750,36099,101029007,00,0.00,N,2,60, 20250304,2775,2735,2785,2710,24177,66465671,00,0.00,N,2,40, 20250228,2735,2710,2780,2710,12960,35484000,00,0.00,N,3,0, diff --git a/204210/day/candle-day-250.csv b/204210/day/candle-day-250.csv index d64b6e2881b3..ba926263e20a 100644 --- a/204210/day/candle-day-250.csv +++ b/204210/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,2035,2035,2035,2035,0,0,00,0.00,Y,3,0, +20250307,2035,2035,2035,2035,0,0,00,0.00,Y,3,0, +20250306,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250305,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, 20250304,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, 20250228,2035,2035,2035,2035,0,0,00,0.00,N,0,0, 20250227,2035,2035,2035,2035,0,0,00,0.00,N,0,0, diff --git a/204270/day/candle-day-250.csv b/204270/day/candle-day-250.csv index 2b58adb9cb70..63b2ae5faec0 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 +20250307,18250,20150,20900,18140,2511335,48436187785,00,0.00,N,5,-2650, +20250306,20900,20050,22800,17910,8582291,175258229680,00,0.00,N,2,960, 20250305,19940,20700,21200,19600,1074572,21572293045,00,0.00,N,5,-660, 20250304,20600,20600,20850,20000,729212,14940157500,00,0.00,N,5,-500, 20250228,21100,21350,22200,21100,721964,15513790900,00,0.00,N,5,-950, diff --git a/204320/day/candle-day-250.csv b/204320/day/candle-day-250.csv index b21ae0c19bd5..53fa33c55f66 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 +20250307,41900,43600,43600,41350,306345,12831295625,00,0.00,N,5,-2200, +20250306,44100,42450,44300,42450,299875,13119592925,00,0.00,N,2,2300, 20250305,41800,41700,42100,40300,376007,15496294275,00,0.00,N,2,100, 20250304,41700,43500,43500,41450,233068,9830626825,00,0.00,N,5,-2450, 20250228,44150,42300,45450,42200,402005,17747373550,00,0.00,N,2,650, diff --git a/204610/day/candle-day-250.csv b/204610/day/candle-day-250.csv index 6c1444fff30c..09239a994ac4 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 +20250307,1846,1780,1848,1761,599558,1092297005,00,0.00,N,2,66, +20250306,1780,1793,1794,1752,131117,233222068,00,0.00,N,2,15, 20250305,1765,1798,1808,1765,119710,213055391,00,0.00,N,5,-19, 20250304,1784,1795,1795,1745,245549,435571283,00,0.00,N,5,-12, 20250228,1796,1780,1810,1740,391116,696945167,00,0.00,N,2,11, diff --git a/204620/day/candle-day-250.csv b/204620/day/candle-day-250.csv index 638a168fdf46..cba4e586ee07 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 +20250307,4450,4395,4555,4305,994517,4431933087,00,0.00,N,5,-15, +20250306,4465,4580,4620,4450,1214228,5496843336,00,0.00,N,5,-45, 20250305,4510,4495,4840,4405,6668863,30688281508,00,0.00,N,2,145, 20250304,4365,4500,4515,4240,1651558,7169922064,00,0.00,N,5,-5, 20250228,4370,4350,4455,4295,935485,4089873430,00,0.00,N,5,-30, diff --git a/204630/day/candle-day-250.csv b/204630/day/candle-day-250.csv index f4333c37bf56..9d3d8cb5644a 100644 --- a/204630/day/candle-day-250.csv +++ b/204630/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, +20250307,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, +20250306,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250305,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, 20250304,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, 20250228,4650,4650,4650,4650,0,0,00,0.00,N,0,0, 20250227,4650,4650,4650,4650,0,0,00,0.00,N,0,0, diff --git a/204840/day/candle-day-250.csv b/204840/day/candle-day-250.csv index c759cf763f9d..20e91d8f9385 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 +20250307,923,920,925,914,56302,51731059,00,0.00,N,5,-4, +20250306,927,940,948,900,75718,69914825,00,0.00,N,5,-5, 20250305,932,935,960,929,112302,105076074,00,0.00,N,5,-15, 20250304,947,967,970,929,176762,167034121,00,0.00,N,5,-18, 20250228,965,965,969,940,90784,86518765,00,0.00,N,5,-5, diff --git a/205100/day/candle-day-250.csv b/205100/day/candle-day-250.csv index 670efbaed51c..732fe7b70994 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 +20250307,2010,2010,2015,1976,407203,812806397,00,0.00,N,5,-5, +20250306,2015,2010,2030,1997,434298,873352860,00,0.00,N,5,-5, 20250305,2020,1991,2035,1991,475575,955914539,00,0.00,N,2,29, 20250304,1991,1949,2015,1945,436926,864353088,00,0.00,N,5,-8, 20250228,1999,2065,2065,1998,1001899,2020542479,00,0.00,N,5,-116, diff --git a/205470/day/candle-day-250.csv b/205470/day/candle-day-250.csv index dde7f81f7c7c..19b4341230e4 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 +20250307,1590,1613,1618,1585,991996,1585948863,00,0.00,N,5,-23, +20250306,1613,1631,1644,1610,592550,959759130,00,0.00,N,5,-15, 20250305,1628,1600,1648,1600,754695,1226729497,00,0.00,N,2,28, 20250304,1600,1659,1666,1583,1797547,2904976254,00,0.00,N,5,-68, 20250228,1668,1664,1744,1661,3027829,5153269386,00,0.00,N,5,-29, diff --git a/205500/day/candle-day-250.csv b/205500/day/candle-day-250.csv index 3cd299b39bbf..00720fab5a5b 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 +20250307,3095,3280,3280,2890,648666,1954337206,00,0.00,N,5,-150, +20250306,3245,3350,3395,3190,133722,432950896,00,0.00,N,5,-105, 20250305,3350,3365,3365,3210,96378,315967346,00,0.00,N,5,-15, 20250304,3365,3560,3560,3250,206227,683708844,00,0.00,N,5,-170, 20250228,3535,3570,3660,3430,157514,554146220,00,0.00,N,5,-35, diff --git a/206400/day/candle-day-250.csv b/206400/day/candle-day-250.csv index 653f294edba2..b8f10ac998cb 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 +20250307,1763,1820,1820,1763,82103,146346649,00,0.00,N,5,-61, +20250306,1824,1812,1827,1761,121155,216276580,00,0.00,N,2,12, 20250305,1812,1815,1828,1785,76783,138061674,00,0.00,N,5,-3, 20250304,1815,1852,1852,1773,140057,252311912,00,0.00,N,5,-42, 20250228,1857,1809,1866,1779,236053,435259075,00,0.00,N,2,47, diff --git a/206560/day/candle-day-250.csv b/206560/day/candle-day-250.csv index b6c2be633923..a574d72c5b2b 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 +20250307,7330,7690,8100,7210,2298711,17587962265,00,0.00,N,2,130, +20250306,7200,6930,7680,6840,2044545,15084558565,00,0.00,N,2,270, 20250305,6930,6960,7080,6850,296037,2056986035,00,0.00,N,5,-200, 20250304,7130,7480,7570,6980,444491,3264430560,00,0.00,N,5,-120, 20250228,7250,7310,7770,7100,1020040,7604412350,00,0.00,N,5,-60, diff --git a/206640/day/candle-day-250.csv b/206640/day/candle-day-250.csv index a922d8e0e989..d2fde41f2d2a 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 +20250307,14320,15200,15210,14240,274108,3985125970,00,0.00,N,5,-820, +20250306,15140,15100,15340,15000,62094,942593645,00,0.00,N,2,200, 20250305,14940,14900,15280,14870,111504,1673846185,00,0.00,N,2,100, 20250304,14840,14810,15420,14810,100502,1499945350,00,0.00,N,5,-350, 20250228,15190,15690,15690,15140,127540,1948960360,00,0.00,N,5,-510, diff --git a/206650/day/candle-day-250.csv b/206650/day/candle-day-250.csv index 644de4c0f616..666539b8bad4 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 +20250307,11860,12150,12450,11770,175774,2110988070,00,0.00,N,5,-340, +20250306,12200,12270,12370,12030,165188,2016061510,00,0.00,N,5,-70, 20250305,12270,12050,12520,12050,197713,2435635895,00,0.00,N,2,50, 20250304,12220,12330,12330,11900,174717,2113882320,00,0.00,N,2,20, 20250228,12200,12350,12430,12050,214810,2634026240,00,0.00,N,5,-250, diff --git a/206950/day/candle-day-250.csv b/206950/day/candle-day-250.csv index 37433410cb91..f0593b255eef 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 +20250307,1994,1970,1995,1970,205,406375,00,0.00,N,2,43, +20250306,1951,1999,1999,1951,58,114358,00,0.00,N,5,-49, 20250305,2000,2020,2020,2000,37,74125,00,0.00,N,5,-55, 20250304,2055,2075,2075,1950,206,402430,00,0.00,N,2,56, 20250228,1999,1950,2190,1950,102,199189,00,0.00,N,2,1, diff --git a/207490/day/candle-day-250.csv b/207490/day/candle-day-250.csv index da861e7b07d2..266e371c7989 100644 --- a/207490/day/candle-day-250.csv +++ b/207490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250307,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, +20250306,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, 20250305,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, 20250304,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, 20250228,6790,6790,6790,6790,0,0,00,0.00,N,3,0, diff --git a/207760/day/candle-day-250.csv b/207760/day/candle-day-250.csv index da95233675c2..accd3a215b11 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 +20250307,1017,1029,1065,1017,253530,263405783,00,0.00,N,5,-13, +20250306,1030,1031,1049,1000,237657,244317458,00,0.00,N,5,-1, 20250305,1031,1001,1042,1001,222124,227522784,00,0.00,N,2,6, 20250304,1025,1030,1030,1011,232795,237115810,00,0.00,N,5,-19, 20250228,1044,1071,1131,1040,768650,836211101,00,0.00,N,5,-37, diff --git a/207940/day/candle-day-250.csv b/207940/day/candle-day-250.csv index 5c7aa92b4f3f..6e403239816c 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 +20250307,1100000,1121000,1124000,1100000,49936,55175968500,00,0.00,N,5,-30000, +20250306,1130000,1147000,1147000,1126000,42896,48558308500,00,0.00,N,5,-13000, 20250305,1143000,1125000,1149000,1120000,52266,59476155500,00,0.00,N,2,23000, 20250304,1120000,1114000,1145000,1110000,44784,50385061500,00,0.00,N,2,4000, 20250228,1116000,1148000,1155000,1114000,101116,113572699000,00,0.00,N,5,-43000, diff --git a/208140/day/candle-day-250.csv b/208140/day/candle-day-250.csv index 38062d97e572..6183665b0ba6 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 +20250307,2450,2450,2475,2445,81498,200276845,00,0.00,N,5,-5, +20250306,2455,2430,2470,2420,78864,193171146,00,0.00,N,2,5, 20250305,2450,2460,2460,2425,48292,117902230,00,0.00,N,2,25, 20250304,2425,2435,2500,2420,92763,225935143,00,0.00,N,5,-10, 20250228,2435,2470,2470,2435,102086,250035215,00,0.00,N,5,-40, diff --git a/208340/day/candle-day-250.csv b/208340/day/candle-day-250.csv index 3e324250af73..c335d9a8593e 100644 --- a/208340/day/candle-day-250.csv +++ b/208340/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, +20250307,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, +20250306,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250305,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, 20250304,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, 20250228,2915,2915,2915,2915,0,0,00,0.00,N,0,0, 20250227,2915,2915,2915,2915,0,0,00,0.00,N,0,0, diff --git a/208350/day/candle-day-250.csv b/208350/day/candle-day-250.csv index 5f3d89c43524..57baf0c475bd 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 +20250307,2875,2910,2940,2870,4059,11765900,00,0.00,N,5,-35, +20250306,2910,2910,2935,2880,2468,7173097,00,0.00,N,2,5, 20250305,2905,2875,2910,2860,3628,10466930,00,0.00,N,2,30, 20250304,2875,2945,2945,2865,2740,7906195,00,0.00,N,5,-20, 20250228,2895,3050,3070,2895,9704,28563875,00,0.00,N,5,-155, diff --git a/208370/day/candle-day-250.csv b/208370/day/candle-day-250.csv index 15eab47acad4..6f98b896bbe2 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 +20250307,4520,4575,4660,4510,191723,873954781,00,0.00,N,5,-125, +20250306,4645,4770,4770,4645,142144,664253930,00,0.00,N,5,-125, 20250305,4770,4580,4770,4570,179594,847330344,00,0.00,N,2,180, 20250304,4590,4520,4700,4500,190783,874141303,00,0.00,N,5,-70, 20250228,4660,4590,4725,4550,239874,1112955710,00,0.00,N,5,-80, diff --git a/208640/day/candle-day-250.csv b/208640/day/candle-day-250.csv index ff2ede93ec78..e54e08803ef9 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 +20250307,290,291,304,284,835798,246267353,00,0.00,N,5,-1, +20250306,291,301,301,281,1366959,395217709,00,0.00,N,5,-10, 20250305,301,316,316,295,1330978,401679850,00,0.00,N,5,-15, 20250304,316,315,326,301,1511437,472110531,00,0.00,N,5,-1, 20250228,317,339,350,312,2370670,773685517,00,0.00,N,5,-20, diff --git a/208710/day/candle-day-250.csv b/208710/day/candle-day-250.csv index ec226df03183..b88084053b5d 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 +20250307,587,595,601,576,392986,230712735,00,0.00,N,5,-8, +20250306,595,603,611,585,482988,288059211,00,0.00,N,5,-10, 20250305,605,591,641,591,695055,425215118,00,0.00,N,2,14, 20250304,591,616,616,590,550908,329186493,00,0.00,N,5,-25, 20250228,616,625,634,615,410604,254615190,00,0.00,N,5,-14, diff --git a/208850/day/candle-day-250.csv b/208850/day/candle-day-250.csv index b182fbb14b3d..20a0477dff43 100644 --- a/208850/day/candle-day-250.csv +++ b/208850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250307,5200,5100,5200,4800,2208,10608125,00,0.00,N,2,100, +20250306,5100,5100,5100,4900,3,15100,00,0.00,N,2,200, 20250305,4900,5860,5860,4800,5,25660,00,0.00,N,5,-200, 20250304,5100,5100,5100,5100,1,5100,00,0.00,N,3,0, 20250228,5100,5100,5100,5100,1,5100,00,0.00,N,3,0, diff --git a/208860/day/candle-day-250.csv b/208860/day/candle-day-250.csv index a8aa74ebf858..e88d053793a4 100644 --- a/208860/day/candle-day-250.csv +++ b/208860/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, +20250307,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, +20250306,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, +20250305,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, 20250304,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, 20250228,2205,2205,2205,2205,0,0,00,0.00,N,0,0, 20250227,2205,2205,2205,2205,0,0,00,0.00,N,0,0, diff --git a/208890/day/candle-day-250.csv b/208890/day/candle-day-250.csv index e24e49c43533..cec684a106b0 100644 --- a/208890/day/candle-day-250.csv +++ b/208890/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,1100,1100,1100,1100,1,1100,00,0.00,N,2,1, +20250307,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, +20250306,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, +20250305,1100,1100,1100,1100,1,1100,00,0.00,Y,2,1, 20250304,1099,1099,1099,1099,0,0,00,0.00,N,3,0, 20250228,1099,1099,1099,1099,0,0,00,0.00,N,3,0, 20250227,1099,1099,1099,1099,0,0,00,0.00,N,3,-1, diff --git a/209640/day/candle-day-250.csv b/209640/day/candle-day-250.csv index f3a9b503e7d6..2273b2bd61aa 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 +20250307,9090,9300,9380,9070,138526,1272739785,00,0.00,N,5,-410, +20250306,9500,9610,9830,9360,120738,1155067170,00,0.00,N,5,-100, 20250305,9600,9100,9650,9100,198167,1847474280,00,0.00,N,2,370, 20250304,9230,9580,9580,9160,175512,1632285745,00,0.00,N,5,-570, 20250228,9800,10100,10260,9710,307708,3039381150,00,0.00,N,5,-480, diff --git a/210120/day/candle-day-250.csv b/210120/day/candle-day-250.csv index d9c491bd7f16..791f0b48e0ab 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 +20250307,2940,2950,3030,2895,452788,1339118161,00,0.00,N,5,-10, +20250306,2950,2935,2995,2865,414844,1220990502,00,0.00,N,2,30, 20250305,2920,2800,3000,2720,750703,2139578432,00,0.00,N,2,65, 20250304,2855,2765,3100,2765,1254908,3714208989,00,0.00,N,2,90, 20250228,2765,2670,3280,2595,4433662,13482885475,00,0.00,N,2,65, diff --git a/210540/day/candle-day-250.csv b/210540/day/candle-day-250.csv index 860423233988..41d202061880 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 +20250307,12560,12520,12930,12430,35925,455919215,00,0.00,N,2,40, +20250306,12520,12600,12750,12410,43914,551393630,00,0.00,N,5,-80, 20250305,12600,11780,12780,11780,79340,983437865,00,0.00,N,2,820, 20250304,11780,11880,11960,11290,39441,465480700,00,0.00,N,5,-390, 20250228,12170,12200,12380,12070,30961,376295690,00,0.00,N,5,-210, diff --git a/210980/day/candle-day-250.csv b/210980/day/candle-day-250.csv index 91eb71b28940..9b7522415a74 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 +20250307,8230,8210,8360,8150,59005,486579470,00,0.00,N,2,20, +20250306,8210,8200,8340,8150,43072,355014145,00,0.00,N,5,-50, 20250305,8260,8250,8390,8130,59196,490883110,00,0.00,N,2,180, 20250304,8080,8050,8200,7940,29189,236410595,00,0.00,N,5,-30, 20250228,8110,8250,8310,8060,74710,608474930,00,0.00,N,5,-210, diff --git a/211050/day/candle-day-250.csv b/211050/day/candle-day-250.csv index 80b365989fa9..1a698d194db8 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 +20250307,5880,5930,5930,5730,246970,1442517580,00,0.00,N,5,-60, +20250306,5940,5880,5990,5860,305295,1810954985,00,0.00,N,2,80, 20250305,5860,5770,5980,5770,219434,1298003780,00,0.00,N,2,90, 20250304,5770,5850,5890,5770,119780,699892870,00,0.00,N,5,-90, 20250228,5860,5770,5900,5660,172154,995002020,00,0.00,N,2,90, diff --git a/211270/day/candle-day-250.csv b/211270/day/candle-day-250.csv index 292a9a6d4b81..4f0c3758a0ff 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 +20250307,13160,13570,13660,13160,167700,2240062785,00,0.00,N,5,-420, +20250306,13580,13500,14190,13260,564494,7788497590,00,0.00,N,2,280, 20250305,13300,13150,13300,13020,85836,1128553990,00,0.00,N,2,150, 20250304,13150,12740,13310,12710,118319,1550158305,00,0.00,N,2,140, 20250228,13010,13220,13290,12900,122961,1605684780,00,0.00,N,5,-400, diff --git a/212310/day/candle-day-250.csv b/212310/day/candle-day-250.csv index a6d189f2e3a2..98f0c17c1e4f 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 +20250307,778,799,799,671,30,23357,00,0.00,N,5,-2, +20250306,780,798,798,683,508,347775,00,0.00,N,5,-10, 20250305,790,799,799,658,40,27149,00,0.00,N,2,28, 20250304,762,784,784,680,2897,1986182,00,0.00,N,5,-38, 20250228,800,851,851,656,617,441216,00,0.00,N,2,55, diff --git a/212560/day/candle-day-250.csv b/212560/day/candle-day-250.csv index b9a4c880b799..6000851c0bde 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 +20250307,8390,8440,8440,8270,30154,251752940,00,0.00,N,5,-10, +20250306,8400,8680,8990,8380,40575,344855740,00,0.00,N,5,-280, 20250305,8680,8600,8800,8410,36818,315972620,00,0.00,N,2,10, 20250304,8670,8450,8670,8330,29858,252734740,00,0.00,N,2,50, 20250228,8620,8750,8800,8450,66180,566793820,00,0.00,N,5,-180, diff --git a/212710/day/candle-day-250.csv b/212710/day/candle-day-250.csv index e11c472f6a4f..b245fae435de 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 +20250307,11950,13700,13700,11880,994569,12497444255,00,0.00,N,5,-1780, +20250306,13730,14010,14820,13710,1003296,14473331680,00,0.00,N,5,-270, 20250305,14000,15090,15450,13780,1059284,15284882010,00,0.00,N,5,-1250, 20250304,15250,17290,17330,13230,1763041,26236100495,00,0.00,N,5,-2350, 20250228,17600,17210,18170,16930,872262,15419282020,00,0.00,N,5,-220, diff --git a/213420/day/candle-day-250.csv b/213420/day/candle-day-250.csv index 6dcd25c02363..f5a79e3de1a7 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 +20250307,32550,31900,33450,31650,231478,7589819000,00,0.00,N,2,900, +20250306,31650,32400,32900,31350,107570,3423808000,00,0.00,N,5,-350, 20250305,32000,31100,32300,30600,170821,5406713700,00,0.00,N,2,1200, 20250304,30800,30600,31000,29050,254506,7599169850,00,0.00,N,5,-50, 20250228,30850,30300,31600,30050,182356,5644379050,00,0.00,N,5,-50, diff --git a/213500/day/candle-day-250.csv b/213500/day/candle-day-250.csv index be8570f696e3..3927d517be3a 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 +20250307,8970,8960,9020,8870,40607,364052930,00,0.00,N,2,10, +20250306,8960,8970,8990,8890,86077,769156455,00,0.00,N,2,110, 20250305,8850,8770,8890,8720,84329,742047445,00,0.00,N,2,160, 20250304,8690,8770,8770,8640,73885,641304620,00,0.00,N,5,-80, 20250228,8770,8850,8870,8710,58467,513059540,00,0.00,N,5,-160, diff --git a/214150/day/candle-day-250.csv b/214150/day/candle-day-250.csv index 41b428745744..3692d1ac4417 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 +20250307,59000,60100,61000,57300,452439,26644065900,00,0.00,N,5,-600, +20250306,59600,57100,61500,57100,1152150,69009670100,00,0.00,N,2,2600, 20250305,57000,57000,58800,56700,731153,42132720600,00,0.00,N,5,-200, 20250304,57200,61100,61600,56600,1277789,74024962250,00,0.00,N,5,-5900, 20250228,63100,67300,71300,61900,3066605,201486962000,00,0.00,N,5,-6000, diff --git a/214180/day/candle-day-250.csv b/214180/day/candle-day-250.csv index af5a5dc43f84..34273d9f24d6 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 +20250307,12350,12310,12390,12200,20009,245954210,00,0.00,N,2,40, +20250306,12310,12330,12330,12220,14638,179511070,00,0.00,N,2,50, 20250305,12260,11910,12320,11910,66868,815208640,00,0.00,N,2,440, 20250304,11820,12100,12100,11760,42800,506953335,00,0.00,N,5,-100, 20250228,11920,11970,12080,11880,30395,362662070,00,0.00,N,5,-120, diff --git a/214260/day/candle-day-250.csv b/214260/day/candle-day-250.csv index 354db2fc5ab8..65a688b9b37f 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 +20250307,16380,16400,16800,15930,45208,733755260,00,0.00,N,2,30, +20250306,16350,16110,17130,15700,63458,1038029995,00,0.00,N,2,540, 20250305,15810,16660,17000,15620,120992,1966400040,00,0.00,N,5,-810, 20250304,16620,16950,16950,16120,27601,455461880,00,0.00,N,5,-200, 20250228,16820,16990,17140,16600,40999,687999760,00,0.00,N,5,-230, diff --git a/214270/day/candle-day-250.csv b/214270/day/candle-day-250.csv index ff86cec2d4bc..b8273df99e2d 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 +20250307,1140,1225,1248,1138,648196,759648198,00,0.00,N,5,-85, +20250306,1225,1488,1504,1060,5596733,6509863694,00,0.00,N,5,-282, 20250305,1507,1501,1530,1495,61179,91901872,00,0.00,N,2,6, 20250304,1501,1509,1569,1497,89322,134294045,00,0.00,N,5,-54, 20250228,1555,1616,1617,1548,191209,298749415,00,0.00,N,5,-63, diff --git a/214320/day/candle-day-250.csv b/214320/day/candle-day-250.csv index 0d6a68b8c8d3..553fa3551d6d 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 +20250307,18460,18390,18560,18390,39577,730019940,00,0.00,N,2,40, +20250306,18420,18420,18480,18360,29915,550979505,00,0.00,N,2,90, 20250305,18330,18340,18700,18260,50788,932934800,00,0.00,N,2,50, 20250304,18280,18330,18530,18240,58799,1077419150,00,0.00,N,5,-90, 20250228,18370,18840,18840,18370,83616,1549019620,00,0.00,N,5,-530, diff --git a/214330/day/candle-day-250.csv b/214330/day/candle-day-250.csv index e51fb7b0ac7c..abf48030f238 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 +20250307,607,611,620,607,138869,85070062,00,0.00,N,5,-4, +20250306,611,611,621,605,225769,138136879,00,0.00,N,5,-5, 20250305,616,597,622,597,317239,193988855,00,0.00,N,2,21, 20250304,595,622,622,593,588439,352828716,00,0.00,N,5,-22, 20250228,617,622,625,611,520203,320602756,00,0.00,N,5,-10, diff --git a/214370/day/candle-day-250.csv b/214370/day/candle-day-250.csv index 604f2e291033..c39a33a760e9 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 +20250307,25050,27750,27750,24850,273457,6964346150,00,0.00,N,5,-2800, +20250306,27850,27400,28850,27000,140662,3929287400,00,0.00,N,2,550, 20250305,27300,26600,27450,26500,45329,1223401800,00,0.00,N,2,600, 20250304,26700,26100,27250,26050,43469,1151732450,00,0.00,N,5,-300, 20250228,27000,26950,27300,26500,67804,1820787800,00,0.00,N,5,-350, diff --git a/214390/day/candle-day-250.csv b/214390/day/candle-day-250.csv index 230ab40e2887..5adb6dbe6a71 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 +20250307,6300,6530,6530,6300,33484,213150470,00,0.00,N,5,-280, +20250306,6580,6700,6700,6410,22792,148105315,00,0.00,N,5,-120, 20250305,6700,6510,6720,6510,19343,128219130,00,0.00,N,2,140, 20250304,6560,6470,6690,6340,22835,147196800,00,0.00,N,2,110, 20250228,6450,6750,6750,6450,22108,144074700,00,0.00,N,5,-300, diff --git a/214420/day/candle-day-250.csv b/214420/day/candle-day-250.csv index 39e5241651dd..db606af4d008 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 +20250307,8640,8870,9450,8490,2609852,23556380780,00,0.00,N,5,-230, +20250306,8870,8440,9400,8170,7782427,70036332645,00,0.00,N,2,420, 20250305,8450,8850,9150,8130,2126810,18154146855,00,0.00,N,5,-500, 20250304,8950,9160,9830,8660,5601624,52121226795,00,0.00,N,5,-110, 20250228,9060,8740,10290,8650,14389414,137867484700,00,0.00,N,5,-220, diff --git a/214430/day/candle-day-250.csv b/214430/day/candle-day-250.csv index d9cb59dee7c5..8f0fb9be6d26 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 +20250307,59000,58000,59800,56100,101370,5873848000,00,0.00,N,2,200, +20250306,58800,57100,59600,56600,82859,4852147400,00,0.00,N,2,1700, 20250305,57100,59000,60000,55800,128732,7297481000,00,0.00,N,5,-1900, 20250304,59000,57500,59800,55900,132056,7656662700,00,0.00,N,2,1700, 20250228,57300,55600,57800,54900,92075,5171002500,00,0.00,N,2,400, diff --git a/214450/day/candle-day-250.csv b/214450/day/candle-day-250.csv index 78d8f290c0c0..980c278a68a3 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 +20250307,305000,321500,321500,303500,126663,39199693250,00,0.00,N,5,-20000, +20250306,325000,315000,325500,310000,81834,26230724500,00,0.00,N,2,8500, 20250305,316500,314000,327500,313000,139702,44718660000,00,0.00,N,2,3500, 20250304,313000,299500,316000,293000,208896,63996381250,00,0.00,N,2,22000, 20250228,291000,297500,301000,290000,76486,22531848500,00,0.00,N,5,-10000, diff --git a/214610/day/candle-day-250.csv b/214610/day/candle-day-250.csv index a8789d5ec1f9..ca0060825b53 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 +20250307,722,716,777,705,824432,605472959,00,0.00,N,2,6, +20250306,716,738,741,710,537389,387406579,00,0.00,N,5,-22, 20250305,738,733,743,716,505356,368853476,00,0.00,N,2,5, 20250304,733,774,774,705,1333283,963925249,00,0.00,N,5,-36, 20250228,769,792,818,765,1128100,883826523,00,0.00,N,5,-23, diff --git a/214680/day/candle-day-250.csv b/214680/day/candle-day-250.csv index 73a308e79d36..0a90ac4171dd 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 +20250307,1949,2015,2040,1949,610291,1207311446,00,0.00,N,5,-76, +20250306,2025,2030,2095,2015,324734,666927608,00,0.00,N,2,10, 20250305,2015,1999,2060,1982,508595,1019609202,00,0.00,N,2,5, 20250304,2010,2010,2040,1992,398844,800525146,00,0.00,N,5,-30, 20250228,2040,2100,2105,2030,646970,1333151865,00,0.00,N,5,-100, diff --git a/214870/day/candle-day-250.csv b/214870/day/candle-day-250.csv index 2f6d74adafd6..5c885f65db43 100644 --- a/214870/day/candle-day-250.csv +++ b/214870/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,6920,6920,6920,6920,0,0,00,0.00,Y,3,0, +20250307,6920,6920,6920,6920,0,0,00,0.00,Y,3,0, +20250306,6920,6920,6920,6920,0,0,00,0.00,Y,0,0, +20250305,6920,6920,6920,6920,0,0,00,0.00,Y,0,0, 20250304,6920,6920,6920,6920,0,0,00,0.00,Y,0,0, 20250228,6920,6920,6920,6920,0,0,00,0.00,N,0,0, 20250227,6920,6920,6920,6920,0,0,00,0.00,N,0,0, diff --git a/215000/day/candle-day-250.csv b/215000/day/candle-day-250.csv index df3d6c641f98..8952a6e22f75 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 +20250307,59900,60600,60900,59600,7205,433348550,00,0.00,N,5,-900, +20250306,60800,60500,60800,59600,11543,694663000,00,0.00,N,2,1500, 20250305,59300,59600,60500,58700,7722,457349200,00,0.00,N,2,900, 20250304,58400,59200,59600,58300,10752,630434500,00,0.00,N,5,-800, 20250228,59200,60200,60200,59000,15916,947903900,00,0.00,N,5,-1400, diff --git a/215090/day/candle-day-250.csv b/215090/day/candle-day-250.csv index adaadb7a3aa6..2e289c7a16a5 100644 --- a/215090/day/candle-day-250.csv +++ b/215090/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,1505,1505,1505,1505,0,0,00,0.00,Y,3,0, +20250307,1505,1505,1505,1505,0,0,00,0.00,Y,3,0, +20250306,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, +20250305,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, 20250304,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, 20250228,1505,1505,1505,1505,0,0,00,0.00,N,0,0, 20250227,1505,1505,1505,1505,0,0,00,0.00,N,0,0, diff --git a/215100/day/candle-day-250.csv b/215100/day/candle-day-250.csv index 3a78909f555c..89c436f1e020 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 +20250307,3925,3970,4010,3885,155976,613041038,00,0.00,N,5,-55, +20250306,3980,4005,4040,3950,84138,334733601,00,0.00,N,5,-40, 20250305,4020,3925,4065,3925,124327,497711827,00,0.00,N,2,95, 20250304,3925,3980,4000,3850,104170,409000102,00,0.00,N,5,-55, 20250228,3980,4075,4080,3980,200697,807030280,00,0.00,N,5,-145, diff --git a/215200/day/candle-day-250.csv b/215200/day/candle-day-250.csv index 9a831fb78229..48909f207467 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 +20250307,38800,39100,39400,38500,18000,702010350,00,0.00,N,5,-700, +20250306,39500,38800,39500,38400,26649,1039374925,00,0.00,N,2,1100, 20250305,38400,39050,39150,37900,31229,1195909550,00,0.00,N,2,300, 20250304,38100,37500,39250,37500,41255,1582617250,00,0.00,N,5,-500, 20250228,38600,40000,40150,38600,28964,1139046400,00,0.00,N,5,-1800, diff --git a/215360/day/candle-day-250.csv b/215360/day/candle-day-250.csv index d4e4a32cf454..18d0b6b8898a 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 +20250307,9830,9850,9990,9820,12216,120691240,00,0.00,N,5,-120, +20250306,9950,10010,10150,9930,16323,163039460,00,0.00,N,5,-60, 20250305,10010,9830,10010,9830,17968,178415940,00,0.00,N,2,80, 20250304,9930,10110,10130,9850,31278,310022990,00,0.00,N,5,-180, 20250228,10110,10000,10150,9970,29621,297338080,00,0.00,N,3,0, diff --git a/215380/day/candle-day-250.csv b/215380/day/candle-day-250.csv index 02d2f5b8b3b2..07fd7e28de80 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 +20250307,1590,1631,1634,1563,16966,27060345,00,0.00,N,5,-55, +20250306,1645,1650,1650,1613,11407,18546490,00,0.00,N,5,-5, 20250305,1650,1572,1650,1572,37646,59698495,00,0.00,N,2,60, 20250304,1590,1610,1610,1559,63905,100474033,00,0.00,N,5,-37, 20250228,1627,1642,1651,1608,53545,86847374,00,0.00,N,5,-44, diff --git a/215480/day/candle-day-250.csv b/215480/day/candle-day-250.csv index a02aa34a3471..1df64801da39 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 +20250307,2280,2370,2370,2245,116797,268006153,00,0.00,N,5,-90, +20250306,2370,2375,2395,2325,13092,30932700,00,0.00,N,2,15, 20250305,2355,2350,2455,2325,95760,225501705,00,0.00,N,5,-35, 20250304,2390,2565,2645,2385,52472,128110562,00,0.00,N,5,-135, 20250228,2525,2580,2585,2525,9912,25247255,00,0.00,N,5,-55, diff --git a/215570/day/candle-day-250.csv b/215570/day/candle-day-250.csv index e436b9bf8f2f..26d42cc96ee0 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 +20250307,410,500,500,410,7,2960,00,0.00,N,5,-39, +20250306,449,449,450,449,1503,674849,00,0.00,N,2,47, 20250305,402,395,402,300,27232,10641882,00,0.00,N,1,52, 20250304,350,353,353,310,6797,2362742,00,0.00,N,2,43, 20250228,307,361,361,307,2315,756372,00,0.00,N,5,-7, diff --git a/215600/day/candle-day-250.csv b/215600/day/candle-day-250.csv index 78e60eda375b..53bda745bc14 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 +20250307,2410,2420,2445,2380,436540,1050637359,00,0.00,N,5,-35, +20250306,2445,2420,2480,2410,484090,1185124849,00,0.00,N,2,20, 20250305,2425,2420,2460,2410,369369,896343955,00,0.00,N,5,-15, 20250304,2440,2450,2460,2400,305038,739752694,00,0.00,N,5,-25, 20250228,2465,2495,2525,2435,506573,1250227695,00,0.00,N,5,-35, diff --git a/215790/day/candle-day-250.csv b/215790/day/candle-day-250.csv index 7d6364a813c4..3fef6cf6a940 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 +20250307,459,462,466,450,280708,127468889,00,0.00,N,5,-3, +20250306,462,493,493,458,295815,136827118,00,0.00,N,5,-7, 20250305,469,464,490,457,447382,208025142,00,0.00,N,2,4, 20250304,465,525,525,450,982069,462340882,00,0.00,N,5,-61, 20250228,526,493,630,493,10453893,5961375152,00,0.00,N,2,40, diff --git a/216050/day/candle-day-250.csv b/216050/day/candle-day-250.csv index 06eb38a1b0ba..1f6739959d53 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 +20250307,7400,7500,7520,7320,45264,335899045,00,0.00,N,5,-100, +20250306,7500,7300,7500,7270,32208,236450745,00,0.00,N,2,160, 20250305,7340,7260,7350,7210,32291,235243790,00,0.00,N,2,80, 20250304,7260,7270,7270,7100,21074,151077585,00,0.00,N,5,-10, 20250228,7270,7380,7430,7270,33492,244856140,00,0.00,N,5,-180, diff --git a/216080/day/candle-day-250.csv b/216080/day/candle-day-250.csv index 620a452a25ac..5a0fd3e75811 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 +20250307,6210,6240,6270,6100,69124,426693460,00,0.00,N,5,-30, +20250306,6240,6300,6300,6160,38454,238696745,00,0.00,N,2,40, 20250305,6200,6250,6250,6120,55611,342803155,00,0.00,N,3,0, 20250304,6200,6190,6400,6090,82275,513758460,00,0.00,N,5,-40, 20250228,6240,6320,6370,6130,145894,906312310,00,0.00,N,5,-180, diff --git a/216400/day/candle-day-250.csv b/216400/day/candle-day-250.csv index ed7362bdb8eb..963dd487db8b 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 +20250307,5600,5600,5600,5600,3,16800,00,0.00,N,2,110, +20250306,5490,5600,5600,5350,23,124030,00,0.00,N,3,0, 20250305,5490,5490,5490,5490,81,444690,00,0.00,N,5,-10, 20250304,5500,5600,5600,5500,92,506360,00,0.00,N,2,10, 20250228,5490,5300,5590,5210,1034,5487290,00,0.00,N,5,-110, diff --git a/217190/day/candle-day-250.csv b/217190/day/candle-day-250.csv index 8f6418b15ed1..052a68ab2219 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 +20250307,7930,7880,8060,7770,47748,377827175,00,0.00,N,5,-40, +20250306,7970,8180,8180,7780,79005,628490420,00,0.00,N,5,-160, 20250305,8130,7920,8240,7910,88908,720080200,00,0.00,N,2,260, 20250304,7870,7990,8100,7850,103963,827948055,00,0.00,N,5,-330, 20250228,8200,8410,8430,8070,178055,1461268430,00,0.00,N,5,-330, diff --git a/217270/day/candle-day-250.csv b/217270/day/candle-day-250.csv index 595bfa3285ef..1892d33a9191 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 +20250307,7420,7290,7760,7220,361238,2711787495,00,0.00,N,2,60, +20250306,7360,7010,7770,6980,692569,5150937560,00,0.00,N,2,370, 20250305,6990,7040,7300,6970,118398,838968090,00,0.00,N,5,-40, 20250304,7030,7050,7070,6650,200358,1377037930,00,0.00,N,5,-90, 20250228,7120,7150,7680,6940,430246,3154188320,00,0.00,N,5,-200, diff --git a/217320/day/candle-day-250.csv b/217320/day/candle-day-250.csv index c061426f2fbc..085803357a67 100644 --- a/217320/day/candle-day-250.csv +++ b/217320/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,1400,1500,1500,1400,20,29000,00,0.00,N,5,-99, +20250307,1300,1300,1300,1300,0,0,00,0.00,Y,3,0, +20250306,1300,1300,1300,1300,10,13000,00,0.00,Y,5,-100, +20250305,1400,1500,1500,1400,20,29000,00,0.00,Y,5,-99, 20250304,1499,1499,1499,1499,3,4497,00,0.00,N,2,4, 20250228,1495,1495,1495,1495,0,0,00,0.00,N,3,0, 20250227,1495,1495,1495,1495,2,2990,00,0.00,N,1,195, diff --git a/217330/day/candle-day-250.csv b/217330/day/candle-day-250.csv index 17fad7b994ad..95582ba5dff8 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 +20250307,4450,4545,4590,4210,116409,504865905,00,0.00,N,5,-150, +20250306,4600,4570,4655,4425,56274,257131070,00,0.00,N,2,20, 20250305,4580,4420,4830,4415,85591,399790874,00,0.00,N,2,150, 20250304,4430,4435,4510,4305,38387,169339160,00,0.00,N,5,-5, 20250228,4435,4265,5150,4195,355862,1650407865,00,0.00,N,2,145, diff --git a/217480/day/candle-day-250.csv b/217480/day/candle-day-250.csv index fb91192e57bf..9bd9ebf1b67a 100644 --- a/217480/day/candle-day-250.csv +++ b/217480/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,499,499,499,499,0,0,00,0.00,Y,3,0, +20250307,499,499,499,499,0,0,00,0.00,Y,3,0, +20250306,499,499,499,499,0,0,00,0.00,Y,0,0, +20250305,499,499,499,499,0,0,00,0.00,Y,0,0, 20250304,499,499,499,499,0,0,00,0.00,Y,0,0, 20250228,499,499,499,499,0,0,00,0.00,N,0,0, 20250227,499,499,499,499,0,0,00,0.00,N,0,0, diff --git a/217500/day/candle-day-250.csv b/217500/day/candle-day-250.csv index f2d9d6c606b5..ea7a603d627b 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 +20250307,1748,1759,1759,1719,54872,95713574,00,0.00,N,2,1, +20250306,1747,1750,1759,1728,19197,33411414,00,0.00,N,2,7, 20250305,1740,1722,1754,1722,25238,43794058,00,0.00,N,2,5, 20250304,1735,1719,1760,1700,30617,53085745,00,0.00,N,5,-1, 20250228,1736,1768,1780,1732,59719,104103880,00,0.00,N,5,-49, diff --git a/217620/day/candle-day-250.csv b/217620/day/candle-day-250.csv index 67b177cd1718..35df7e3f5a1e 100644 --- a/217620/day/candle-day-250.csv +++ b/217620/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, +20250307,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, +20250306,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250305,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, 20250304,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, 20250228,3810,3810,3810,3810,0,0,00,0.00,N,0,0, 20250227,3810,3810,3810,3810,0,0,00,0.00,N,0,0, diff --git a/217730/day/candle-day-250.csv b/217730/day/candle-day-250.csv index eecdd8c3140d..04d54b810be4 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 +20250307,2050,2125,2125,2030,364275,754588343,00,0.00,N,5,-90, +20250306,2140,2105,2145,2065,258034,542824574,00,0.00,N,2,45, 20250305,2095,2040,2140,1997,486202,1016306080,00,0.00,N,2,85, 20250304,2010,2005,2065,1983,223564,447258668,00,0.00,N,5,-15, 20250228,2025,2065,2095,2005,169831,347372090,00,0.00,N,5,-35, diff --git a/217820/day/candle-day-250.csv b/217820/day/candle-day-250.csv index ee3cb53e7a0e..db5add7a00de 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 +20250307,2470,2625,2625,2450,58774,147575415,00,0.00,N,5,-25, +20250306,2495,2595,2620,2480,123863,315088331,00,0.00,N,5,-100, 20250305,2595,2540,2650,2505,88125,227325661,00,0.00,N,2,30, 20250304,2565,2550,2590,2455,72865,183283439,00,0.00,N,5,-15, 20250228,2580,2705,2705,2580,129711,339621565,00,0.00,N,5,-125, diff --git a/217880/day/candle-day-250.csv b/217880/day/candle-day-250.csv index 586f94082ce3..13ee5b2719bc 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 +20250307,2600,2685,2685,2500,5112,13136535,00,0.00,N,3,0, +20250306,2600,2620,2670,2590,6286,16490705,00,0.00,N,5,-20, 20250305,2620,2690,2690,2555,6511,16873080,00,0.00,N,2,15, 20250304,2605,2605,2780,2600,8170,21322230,00,0.00,N,5,-185, 20250228,2790,2795,2800,2510,10299,27606125,00,0.00,N,5,-10, diff --git a/217910/day/candle-day-250.csv b/217910/day/candle-day-250.csv index e283181aff0c..b16581eaa269 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 +20250307,490,490,490,490,3,1470,00,0.00,N,2,1, +20250306,489,489,489,489,2,978,00,0.00,N,2,3, 20250305,486,421,491,421,2380,1021897,00,0.00,N,5,-9, 20250304,495,499,499,495,2,994,00,0.00,N,2,39, 20250228,456,391,456,389,10001,3892856,00,0.00,N,2,6, diff --git a/217950/day/candle-day-250.csv b/217950/day/candle-day-250.csv index c217922b9157..6fe8faca061e 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 +20250307,27850,27700,27900,27500,281,7756100,00,0.00,N,2,100, +20250306,27750,27550,27800,27550,253,6987500,00,0.00,N,2,200, 20250305,27550,27700,27700,27300,936,25817800,00,0.00,N,5,-250, 20250304,27800,27400,27800,27300,441,12120550,00,0.00,N,2,350, 20250228,27450,27850,27900,27050,4335,119139950,00,0.00,N,5,-450, diff --git a/218150/day/candle-day-250.csv b/218150/day/candle-day-250.csv index 617cee953139..f6214cea95a4 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 +20250307,3905,3985,4055,3900,260774,1040325911,00,0.00,N,5,-120, +20250306,4025,3985,4070,3950,324630,1304690530,00,0.00,N,2,25, 20250305,4000,3965,4065,3925,388956,1548754485,00,0.00,N,5,-25, 20250304,4025,4090,4150,3885,990519,3983108098,00,0.00,N,2,195, 20250228,3830,3880,3915,3700,105125,403849035,00,0.00,N,5,-90, diff --git a/218410/day/candle-day-250.csv b/218410/day/candle-day-250.csv index 793aa543092c..ca97843a2283 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 +20250307,16530,17200,17430,16510,214663,3621111555,00,0.00,N,5,-910, +20250306,17440,17800,18590,17440,463184,8336037745,00,0.00,N,5,-60, 20250305,17500,16260,17515,15980,277427,4672938830,00,0.00,N,2,1400, 20250304,16100,15600,16500,15600,186197,3010829540,00,0.00,N,2,160, 20250228,15940,16100,16230,15880,170882,2735532370,00,0.00,N,5,-490, diff --git a/219130/day/candle-day-250.csv b/219130/day/candle-day-250.csv index fedc29df802c..c4180a04ba3f 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 +20250307,12930,13400,13400,12500,98947,1257906905,00,0.00,N,5,-220, +20250306,13150,12900,13480,12580,17585,224831555,00,0.00,N,2,350, 20250305,12800,12550,12990,12550,13570,173191010,00,0.00,N,2,30, 20250304,12770,13210,13210,12500,19876,255074300,00,0.00,N,5,-450, 20250228,13220,13350,13660,13130,25301,336383990,00,0.00,N,5,-570, diff --git a/219420/day/candle-day-250.csv b/219420/day/candle-day-250.csv index d53b27b5ca35..aa57b237cbc8 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 +20250307,5520,5700,5770,5500,95319,532003330,00,0.00,N,5,-190, +20250306,5710,5850,6000,5670,67495,387937875,00,0.00,N,5,-140, 20250305,5850,5700,6120,5700,138397,809926355,00,0.00,N,2,100, 20250304,5750,5690,5840,5570,80711,460437205,00,0.00,N,2,20, 20250228,5730,5900,5950,5700,253334,1461217520,00,0.00,N,5,-310, diff --git a/219550/day/candle-day-250.csv b/219550/day/candle-day-250.csv index b33eb88e193a..d5654804a2ef 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 +20250307,792,787,833,771,1369646,1087732251,00,0.00,N,2,5, +20250306,787,841,842,781,2613607,2112349356,00,0.00,N,5,-60, 20250305,847,800,860,800,3295394,2782195107,00,0.00,N,2,34, 20250304,813,712,830,711,3976699,3152583579,00,0.00,N,2,32, 20250228,781,756,788,711,3513500,2630706244,00,0.00,N,2,37, diff --git a/219750/day/candle-day-250.csv b/219750/day/candle-day-250.csv index 67e5cf1972ec..d5e478b5f2fb 100644 --- a/219750/day/candle-day-250.csv +++ b/219750/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,967,967,967,967,0,0,00,0.00,Y,3,0, +20250307,967,967,967,967,0,0,00,0.00,Y,3,0, +20250306,967,967,967,967,0,0,00,0.00,Y,0,0, +20250305,967,967,967,967,0,0,00,0.00,Y,0,0, 20250304,967,967,967,967,0,0,00,0.00,Y,0,0, 20250228,967,967,967,967,0,0,00,0.00,N,0,0, 20250227,967,967,967,967,0,0,00,0.00,N,0,0, diff --git a/220100/day/candle-day-250.csv b/220100/day/candle-day-250.csv index 6c32f48d3955..86bab3995b26 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 +20250307,22500,23100,23250,22200,326671,7400290200,00,0.00,N,5,-1050, +20250306,23550,24400,24600,23300,252704,6000743950,00,0.00,N,5,-900, 20250305,24450,24450,24950,24000,175978,4284616350,00,0.00,N,2,50, 20250304,24400,23550,24600,23300,215273,5181876950,00,0.00,N,2,700, 20250228,23700,23500,24350,23500,212638,5094316600,00,0.00,N,5,-300, diff --git a/220180/day/candle-day-250.csv b/220180/day/candle-day-250.csv index 1add14bd7400..c577d22b3bfa 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 +20250307,2130,2230,2270,2115,59123,127970435,00,0.00,N,5,-100, +20250306,2230,2220,2270,2200,13809,30698850,00,0.00,N,3,0, 20250305,2230,2160,2255,2160,10857,23968120,00,0.00,N,2,70, 20250304,2160,2130,2200,2125,49683,106453870,00,0.00,N,5,-60, 20250228,2220,2385,2385,2220,126568,287193790,00,0.00,N,5,-165, diff --git a/220260/day/candle-day-250.csv b/220260/day/candle-day-250.csv index c28bffa42ed0..93fa65832606 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 +20250307,4415,4430,4520,4350,56451,250974566,00,0.00,N,5,-15, +20250306,4430,4480,4550,4400,105761,473799849,00,0.00,N,5,-20, 20250305,4450,4260,4450,4260,41775,182233711,00,0.00,N,2,150, 20250304,4300,4470,4490,4280,112335,488701334,00,0.00,N,5,-195, 20250228,4495,4650,4650,4440,109594,496419480,00,0.00,N,5,-165, diff --git a/221800/day/candle-day-250.csv b/221800/day/candle-day-250.csv index afdbfab8e712..2fc4062f2a9c 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 +20250307,3105,3175,3250,3060,578338,1819997287,00,0.00,N,5,-160, +20250306,3265,3105,3570,3030,4321670,14581772236,00,0.00,N,2,165, 20250305,3100,3250,3370,3060,1676991,5386873967,00,0.00,N,5,-160, 20250304,3260,3600,3730,3230,864549,2963737553,00,0.00,N,5,-385, 20250228,3645,3695,4465,3645,10894809,45085027490,00,0.00,N,5,-110, diff --git a/221840/day/candle-day-250.csv b/221840/day/candle-day-250.csv index c8c7722f4782..ba43eb74ac3a 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 +20250307,1400,1398,1440,1395,11043,15453825,00,0.00,N,3,0, +20250306,1400,1415,1424,1400,4671,6548978,00,0.00,N,5,-24, 20250305,1424,1421,1435,1376,9424,13304106,00,0.00,N,5,-12, 20250304,1436,1438,1438,1405,5280,7559675,00,0.00,N,5,-2, 20250228,1438,1454,1454,1400,6929,9860526,00,0.00,N,5,-16, diff --git a/221980/day/candle-day-250.csv b/221980/day/candle-day-250.csv index 62fb120db967..4ab8e7b37107 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 +20250307,10910,11060,11060,10900,5768,63166090,00,0.00,N,5,-150, +20250306,11060,11060,11060,11020,2953,32627490,00,0.00,N,3,0, 20250305,11060,10950,11070,10920,2468,27140440,00,0.00,N,2,110, 20250304,10950,11000,11100,10910,3003,33046630,00,0.00,N,5,-40, 20250228,10990,11140,11140,10910,5902,64914960,00,0.00,N,5,-210, diff --git a/222040/day/candle-day-250.csv b/222040/day/candle-day-250.csv index a05727e338a6..c8c002373bca 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 +20250307,3265,3230,3280,3180,22911,73918069,00,0.00,N,3,0, +20250306,3265,3275,3280,3205,17003,55130165,00,0.00,N,5,-10, 20250305,3275,3160,3280,3120,20416,65610575,00,0.00,N,2,115, 20250304,3160,3190,3225,3140,22054,69870555,00,0.00,N,5,-30, 20250228,3190,3405,3425,3175,127180,409138500,00,0.00,N,5,-270, diff --git a/222080/day/candle-day-250.csv b/222080/day/candle-day-250.csv index 94bc4f78b96e..731c3e2c22d3 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 +20250307,7590,7700,7930,7520,726473,5599286145,00,0.00,N,5,-80, +20250306,7670,8020,8170,7620,841188,6599849640,00,0.00,N,5,-340, 20250305,8010,7570,8040,7570,827005,6482294190,00,0.00,N,2,470, 20250304,7540,7700,7800,7270,965421,7230345840,00,0.00,N,5,-330, 20250228,7870,8250,8400,7870,2007671,16098354060,00,0.00,N,5,-460, diff --git a/222110/day/candle-day-250.csv b/222110/day/candle-day-250.csv index 3b3ea33b6e98..811fd7511129 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 +20250307,5030,5070,5130,4960,16991,85312085,00,0.00,N,5,-40, +20250306,5070,5240,5270,5020,21386,108440690,00,0.00,N,5,-170, 20250305,5240,5270,5290,5140,9293,48287440,00,0.00,N,3,0, 20250304,5240,4920,5400,4920,41723,217654370,00,0.00,N,2,230, 20250228,5010,5240,5280,4950,25896,130863870,00,0.00,N,5,-270, diff --git a/222160/day/candle-day-250.csv b/222160/day/candle-day-250.csv index 7692dd692146..cce357c12af9 100644 --- a/222160/day/candle-day-250.csv +++ b/222160/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, +20250307,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, +20250306,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250305,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, 20250304,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, 20250228,8040,8040,8040,8040,0,0,00,0.00,N,0,0, 20250227,8040,8040,8040,8040,0,0,00,0.00,N,0,0, diff --git a/222420/day/candle-day-250.csv b/222420/day/candle-day-250.csv index 3b27094b9a26..4f124416670b 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 +20250307,883,941,956,880,595896,539003976,00,0.00,N,5,-57, +20250306,940,1009,1063,925,1315240,1274787798,00,0.00,N,5,-61, 20250305,1001,1041,1198,1001,8367054,9275879521,00,0.00,N,5,-40, 20250304,1041,927,1160,924,18171571,19584892633,00,0.00,N,2,132, 20250228,909,913,1050,876,4063078,3932864283,00,0.00,N,2,6, diff --git a/222670/day/candle-day-250.csv b/222670/day/candle-day-250.csv index 4860f5f45d15..c9ce98f8d206 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 +20250307,4595,4590,4595,4310,48,219325,00,0.00,N,3,0, +20250306,4595,4490,4595,4250,3690,16023055,00,0.00,N,2,195, 20250305,4400,4400,4455,4395,1081,4756515,00,0.00,N,2,15, 20250304,4385,4290,4390,4115,6847,28931040,00,0.00,N,2,100, 20250228,4285,4385,4385,4105,3616,15699225,00,0.00,N,5,-60, diff --git a/222800/day/candle-day-250.csv b/222800/day/candle-day-250.csv index 4934d71c60f7..965cc162b5ed 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 +20250307,18870,18500,19920,18180,1068380,20496876265,00,0.00,N,2,270, +20250306,18600,19950,20400,18280,897147,17216799725,00,0.00,N,5,-1100, 20250305,19700,21050,21150,19500,1217204,24401258655,00,0.00,N,5,-950, 20250304,20650,19880,20700,18680,1545536,30523666155,00,0.00,N,2,450, 20250228,20200,18480,21300,18470,2715645,54529203050,00,0.00,N,2,340, diff --git a/222810/day/candle-day-250.csv b/222810/day/candle-day-250.csv index 0c0b8578a73e..789c217e46ff 100644 --- a/222810/day/candle-day-250.csv +++ b/222810/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250307,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250306,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250305,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, 20250304,5400,5400,5400,5400,0,0,00,0.00,Y,0,4320, 20250228,1080,1080,1080,1080,0,0,00,0.00,N,0,0, 20250227,1080,1080,1080,1080,0,0,00,0.00,N,0,0, diff --git a/222980/day/candle-day-250.csv b/222980/day/candle-day-250.csv index 6b0e04afd76a..91f1efcefd22 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 +20250307,4185,3910,4790,3900,5061789,22591025356,00,0.00,N,2,240, +20250306,3945,4025,4120,3930,408152,1637450206,00,0.00,N,5,-40, 20250305,3985,3720,4610,3700,6863372,29693678042,00,0.00,N,2,285, 20250304,3700,3660,3760,3555,67648,248280173,00,0.00,N,2,55, 20250228,3645,3860,3930,3640,142859,534659300,00,0.00,N,5,-265, diff --git a/223220/day/candle-day-250.csv b/223220/day/candle-day-250.csv index 141a5f55c177..42fc2b572487 100644 --- a/223220/day/candle-day-250.csv +++ b/223220/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,298,238,298,238,6,1488,00,0.00,N,2,18, +20250307,276,299,299,299,0,0,00,0.00,Y,5,-23, +20250306,299,299,299,299,1,299,00,0.00,Y,2,1, +20250305,298,238,298,238,6,1488,00,0.00,Y,2,18, 20250304,280,280,280,280,1,280,00,0.00,N,5,-17, 20250228,297,244,297,244,15,3713,00,0.00,N,2,10, 20250227,287,287,287,287,0,0,00,0.00,N,3,-1, diff --git a/223250/day/candle-day-250.csv b/223250/day/candle-day-250.csv index 836270a3cd2e..7237373d7053 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 +20250307,2890,2865,2900,2825,64605,186039420,00,0.00,N,2,20, +20250306,2870,3000,3015,2865,170380,495339636,00,0.00,N,5,-130, 20250305,3000,2870,3020,2870,143333,419064520,00,0.00,N,2,15, 20250304,2985,2930,2985,2890,71572,210763116,00,0.00,N,5,-30, 20250228,3015,3070,3095,2990,101867,308305705,00,0.00,N,5,-95, diff --git a/223310/day/candle-day-250.csv b/223310/day/candle-day-250.csv index 36574bb69fc1..326ab7a14718 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 +20250307,2480,2600,2605,2365,115647,284514527,00,0.00,N,5,-125, +20250306,2605,2800,2800,2605,100821,268065705,00,0.00,N,5,-145, 20250305,2750,2815,2860,2690,91428,250822045,00,0.00,N,2,95, 20250304,2655,2595,2720,2595,47609,126718200,00,0.00,N,5,-30, 20250228,2685,2720,2760,2640,45561,122282765,00,0.00,N,5,-35, diff --git a/224060/day/candle-day-250.csv b/224060/day/candle-day-250.csv index 01f5f068a1f8..874c20e64318 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 +20250307,3175,3230,3290,3175,9594,30754890,00,0.00,N,3,0, +20250306,3175,3205,3290,3175,8165,26380385,00,0.00,N,2,5, 20250305,3170,3195,3220,3165,4500,14368520,00,0.00,N,5,-25, 20250304,3195,3095,3200,3065,11530,35817005,00,0.00,N,2,100, 20250228,3095,3070,3150,3065,12707,39343365,00,0.00,N,2,25, diff --git a/224110/day/candle-day-250.csv b/224110/day/candle-day-250.csv index d42d06fb8ab1..26fd8f8a1a89 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 +20250307,19020,20700,20900,18300,195181,3777748275,00,0.00,N,5,-1730, +20250306,20750,21000,21000,19990,73103,1501530590,00,0.00,N,2,350, 20250305,20400,19650,20500,19570,98598,1988214950,00,0.00,N,2,750, 20250304,19650,19880,19880,19430,40735,799545540,00,0.00,N,2,10, 20250228,19640,19300,19910,18930,74039,1449763180,00,0.00,N,2,240, diff --git a/224760/day/candle-day-250.csv b/224760/day/candle-day-250.csv index db96e23f89d8..d48f3d932dfe 100644 --- a/224760/day/candle-day-250.csv +++ b/224760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250307,2975,2975,2975,2975,0,0,00,0.00,Y,3,0, +20250306,2975,2975,2975,2975,0,0,00,0.00,Y,3,0, 20250305,2975,2975,2975,2975,0,0,00,0.00,Y,3,0, 20250304,2975,2230,2975,2210,903,2603775,00,0.00,Y,1,385, 20250228,2590,2590,2590,2590,0,0,00,0.00,N,3,-455, diff --git a/224810/day/candle-day-250.csv b/224810/day/candle-day-250.csv index d1318154e852..0f45d372435d 100644 --- a/224810/day/candle-day-250.csv +++ b/224810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250307,2995,2550,2995,2550,2,5545,00,0.00,N,3,0, +20250306,2995,2550,2995,2550,137,374260,00,0.00,N,3,0, 20250305,2995,2545,2995,2545,35,90330,00,0.00,N,2,5, 20250304,2990,2500,2990,2500,56,142450,00,0.00,N,2,50, 20250228,2940,2940,2940,2940,0,0,00,0.00,N,3,0, diff --git a/225190/day/candle-day-250.csv b/225190/day/candle-day-250.csv index 327ee9b66681..1d20919772d6 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 +20250307,2170,2250,2250,2160,427985,935511031,00,0.00,N,5,-85, +20250306,2255,2275,2375,2245,660989,1523772136,00,0.00,N,5,-55, 20250305,2310,2235,2360,2200,667676,1519946837,00,0.00,N,2,75, 20250304,2235,2205,2235,2160,369196,811375360,00,0.00,N,2,30, 20250228,2205,2230,2255,2200,304696,675704380,00,0.00,N,5,-50, diff --git a/225220/day/candle-day-250.csv b/225220/day/candle-day-250.csv index f829640db391..5bbdab720927 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 +20250307,2600,2575,2690,2530,22156,56845605,00,0.00,N,2,5, +20250306,2595,2575,2700,2505,45747,116153669,00,0.00,N,5,-5, 20250305,2600,2630,2745,2530,73221,189230697,00,0.00,N,5,-20, 20250304,2620,2630,2880,2610,13918,37618807,00,0.00,N,5,-40, 20250228,2660,2675,2745,2645,38569,103533710,00,0.00,N,5,-40, diff --git a/225430/day/candle-day-250.csv b/225430/day/candle-day-250.csv index e4aea890a95c..56b5c0783043 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 +20250307,555,680,723,552,4829428,2976183556,00,0.00,N,5,-109, +20250306,664,512,664,512,1731883,1104411911,00,0.00,N,1,153, 20250305,511,521,539,511,71313,37205721,00,0.00,N,5,-10, 20250304,521,521,543,516,54430,28445673,00,0.00,N,3,0, 20250228,521,547,547,510,98470,51863702,00,0.00,N,5,-26, diff --git a/225530/day/candle-day-250.csv b/225530/day/candle-day-250.csv index 5c22bd1f2400..693f01968a8e 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 +20250307,4375,4390,4400,4280,33242,143910010,00,0.00,N,5,-15, +20250306,4390,4350,4450,4315,23694,103445257,00,0.00,N,2,40, 20250305,4350,4150,4400,4150,44878,194270408,00,0.00,N,2,180, 20250304,4170,4300,4470,4140,75815,319186268,00,0.00,N,5,-200, 20250228,4370,4550,4750,4360,111391,496531060,00,0.00,N,5,-270, diff --git a/225570/day/candle-day-250.csv b/225570/day/candle-day-250.csv index dcdd2ca0f4b0..a652f09c4762 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 +20250307,13620,13870,13890,13570,221088,3028729290,00,0.00,N,5,-250, +20250306,13870,13760,14010,13660,184882,2563278595,00,0.00,N,2,120, 20250305,13750,13350,13850,13350,184251,2517819980,00,0.00,N,2,400, 20250304,13350,13550,13550,13200,194103,2595096730,00,0.00,N,5,-200, 20250228,13550,13850,13990,13550,336828,4622878540,00,0.00,N,5,-540, diff --git a/225590/day/candle-day-250.csv b/225590/day/candle-day-250.csv index 24a437c8aed7..f56963512b37 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 +20250307,905,890,906,890,45006,40399966,00,0.00,N,2,8, +20250306,897,888,898,875,30702,27300093,00,0.00,N,2,9, 20250305,888,886,888,879,55867,49397404,00,0.00,N,2,9, 20250304,879,902,904,860,44323,39349127,00,0.00,N,5,-23, 20250228,902,890,911,887,43452,38968760,00,0.00,N,5,-11, diff --git a/226320/day/candle-day-250.csv b/226320/day/candle-day-250.csv index f4c7bc25e9a2..ab1996fcddc6 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 +20250307,11670,11630,12020,11540,23998,282256990,00,0.00,N,2,40, +20250306,11630,11640,12230,11520,30086,356367060,00,0.00,N,5,-10, 20250305,11640,11500,11650,11310,29919,342211475,00,0.00,N,2,140, 20250304,11500,11800,11800,11500,21646,250692020,00,0.00,N,5,-260, 20250228,11760,11940,12140,11750,27032,322209660,00,0.00,N,5,-300, diff --git a/226330/day/candle-day-250.csv b/226330/day/candle-day-250.csv index ee8255931f43..8e38b5ec8318 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 +20250307,6340,6670,6840,6300,148955,972268340,00,0.00,N,5,-330, +20250306,6670,6840,6840,6510,133167,888371355,00,0.00,N,5,-160, 20250305,6830,6700,6830,6620,98332,661512615,00,0.00,N,2,180, 20250304,6650,6770,6800,6520,150285,996485030,00,0.00,N,5,-150, 20250228,6800,6930,6980,6690,160521,1088162780,00,0.00,N,5,-280, diff --git a/226340/day/candle-day-250.csv b/226340/day/candle-day-250.csv index 93acc14545b9..b6824f447d20 100644 --- a/226340/day/candle-day-250.csv +++ b/226340/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,1458,1458,1458,1458,0,0,00,0.00,Y,3,0, +20250307,1458,1458,1458,1458,0,0,00,0.00,Y,3,0, +20250306,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, +20250305,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, 20250304,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, 20250228,1458,1458,1458,1458,0,0,00,0.00,N,0,0, 20250227,1458,1458,1458,1458,0,0,00,0.00,N,0,0, diff --git a/226360/day/candle-day-250.csv b/226360/day/candle-day-250.csv index 679f06f0b13f..ca85a11e5b19 100644 --- a/226360/day/candle-day-250.csv +++ b/226360/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, +20250307,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, +20250306,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250305,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, 20250304,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, 20250228,2555,2555,2555,2555,0,0,00,0.00,N,0,0, 20250227,2555,2555,2555,2555,0,0,00,0.00,N,0,0, diff --git a/226400/day/candle-day-250.csv b/226400/day/candle-day-250.csv index b36d3e967566..cabd2be2269b 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 +20250307,7340,7640,7640,7310,202153,1500961405,00,0.00,N,5,-320, +20250306,7660,7430,7780,7430,196142,1505558135,00,0.00,N,2,210, 20250305,7450,7440,7590,7360,189012,1410523945,00,0.00,N,2,20, 20250304,7430,7420,7550,7050,270717,1975324470,00,0.00,N,5,-130, 20250228,7560,7530,7840,7420,220119,1683214260,00,0.00,N,5,-130, diff --git a/226440/day/candle-day-250.csv b/226440/day/candle-day-250.csv index 21c069d44d07..3f7c073108bf 100644 --- a/226440/day/candle-day-250.csv +++ b/226440/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, +20250307,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, +20250306,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, +20250305,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, 20250304,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, 20250228,1530,1530,1530,1530,0,0,00,0.00,N,0,0, 20250227,1530,1530,1530,1530,0,0,00,0.00,N,0,0, diff --git a/226950/day/candle-day-250.csv b/226950/day/candle-day-250.csv index 0233dd398698..ff1f5f863663 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 +20250307,48250,52600,64000,46600,5224470,288389771925,00,0.00,N,5,-5650, +20250306,53900,53000,55400,51800,1182671,63375179400,00,0.00,N,2,500, 20250305,53400,55800,57500,51800,1403190,76139692200,00,0.00,N,5,-3800, 20250304,57200,57200,61500,51500,2162392,124571146850,00,0.00,N,5,-1600, 20250228,58800,53500,59700,52300,1364030,76038141100,00,0.00,N,2,3100, diff --git a/227100/day/candle-day-250.csv b/227100/day/candle-day-250.csv index 659492aecbf0..f16c9be09aaa 100644 --- a/227100/day/candle-day-250.csv +++ b/227100/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,612,612,612,612,0,0,00,0.00,Y,3,0, +20250307,612,612,612,612,0,0,00,0.00,Y,3,0, +20250306,612,612,612,612,0,0,00,0.00,Y,0,0, +20250305,612,612,612,612,0,0,00,0.00,Y,0,0, 20250304,612,612,612,612,0,0,00,0.00,Y,0,0, 20250228,612,612,612,612,0,0,00,0.00,N,0,0, 20250227,612,612,612,612,0,0,00,0.00,N,0,0, diff --git a/227420/day/candle-day-250.csv b/227420/day/candle-day-250.csv index 156efc38eeb4..6d44e05de7a4 100644 --- a/227420/day/candle-day-250.csv +++ b/227420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250307,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, +20250306,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20250305,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20250304,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20250228,1808,1808,1808,1808,0,0,00,0.00,N,3,0, diff --git a/227610/day/candle-day-250.csv b/227610/day/candle-day-250.csv index 457b94f1d708..6de0f168f99f 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 +20250307,914,927,927,872,86900,78521413,00,0.00,N,2,6, +20250306,908,924,939,908,53129,48891553,00,0.00,N,5,-9, 20250305,917,999,999,900,223903,206626549,00,0.00,N,5,-66, 20250304,983,1006,1026,943,89635,87779832,00,0.00,N,5,-24, 20250228,1007,1027,1037,1006,72934,74049684,00,0.00,N,5,-20, diff --git a/227840/day/candle-day-250.csv b/227840/day/candle-day-250.csv index ce3c53981ec5..332a998259f1 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 +20250307,10650,10610,10660,10560,8895,94571440,00,0.00,N,2,50, +20250306,10600,10600,10670,10550,13284,140990930,00,0.00,N,2,50, 20250305,10550,10470,10600,10440,8178,85941340,00,0.00,N,2,80, 20250304,10470,10550,10550,9900,20749,215316820,00,0.00,N,5,-80, 20250228,10550,10630,10650,10470,15642,164791140,00,0.00,N,5,-80, diff --git a/227950/day/candle-day-250.csv b/227950/day/candle-day-250.csv index 54d7baf32f16..822be035c8c5 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 +20250307,409,414,415,403,335085,136131161,00,0.00,N,5,-5, +20250306,414,424,424,410,259244,107025432,00,0.00,N,5,-8, 20250305,422,415,426,415,154493,64721095,00,0.00,N,2,2, 20250304,420,406,431,406,303636,126875841,00,0.00,N,5,-9, 20250228,429,430,433,420,379494,160648017,00,0.00,N,5,-3, diff --git a/228340/day/candle-day-250.csv b/228340/day/candle-day-250.csv index e2f82e16bf08..1b16f5c89c8a 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 +20250307,1775,1764,1790,1721,17321,30346209,00,0.00,N,2,23, +20250306,1752,1730,1770,1717,20648,36150299,00,0.00,N,2,18, 20250305,1734,1735,1735,1690,9934,17088551,00,0.00,N,5,-5, 20250304,1739,1720,1755,1670,24954,42518716,00,0.00,N,2,19, 20250228,1720,1730,1760,1701,20006,34423270,00,0.00,N,5,-29, diff --git a/228670/day/candle-day-250.csv b/228670/day/candle-day-250.csv index e34bbcbf7033..6d6000ea8597 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 +20250307,7630,7890,8150,7610,61916,485413930,00,0.00,N,5,-260, +20250306,7890,8490,8490,7890,98806,798341850,00,0.00,N,5,-510, 20250305,8400,8220,8600,8220,40690,339726630,00,0.00,N,2,80, 20250304,8320,8580,8600,8170,72939,610836740,00,0.00,N,5,-270, 20250228,8590,8380,8640,8160,114356,968056360,00,0.00,N,2,180, diff --git a/228760/day/candle-day-250.csv b/228760/day/candle-day-250.csv index e2b8cfd39fbd..bbf62e72afdb 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 +20250307,19010,20000,20050,18900,251399,4874041840,00,0.00,N,5,-1040, +20250306,20050,20150,20400,19680,187306,3740503280,00,0.00,N,5,-100, 20250305,20150,20200,21200,19910,206893,4216838515,00,0.00,N,5,-50, 20250304,20200,19000,20800,18700,639438,12720187155,00,0.00,N,2,1280, 20250228,18920,17800,19120,17400,369024,6762793130,00,0.00,N,2,770, diff --git a/228850/day/candle-day-250.csv b/228850/day/candle-day-250.csv index 4dd85ba4fa59..87d12ea91e1f 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 +20250307,6620,6640,6660,6530,4612,30302065,00,0.00,N,5,-20, +20250306,6640,6700,6700,6620,3059,20329880,00,0.00,N,5,-40, 20250305,6680,6700,6700,6620,3031,20195820,00,0.00,N,2,10, 20250304,6670,6620,6720,6590,3342,22346240,00,0.00,N,3,0, 20250228,6670,6850,6850,6630,7936,53087110,00,0.00,N,5,-120, diff --git a/229000/day/candle-day-250.csv b/229000/day/candle-day-250.csv index 5448d133842a..641018506a0d 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 +20250307,1825,1800,1843,1781,67672,123092861,00,0.00,N,2,23, +20250306,1802,1802,1834,1776,29096,52537104,00,0.00,N,3,0, 20250305,1802,1755,1810,1755,19341,34614727,00,0.00,N,2,49, 20250304,1753,1803,1803,1746,34604,60807282,00,0.00,N,5,-3, 20250228,1756,1812,1819,1740,117568,208710881,00,0.00,N,5,-56, diff --git a/229500/day/candle-day-250.csv b/229500/day/candle-day-250.csv index 7e48be1abc9a..cb70dab4e174 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 +20250307,5500,5600,6050,5450,7551,43022440,00,0.00,N,2,220, +20250306,5280,5270,5280,5000,11596,58591770,00,0.00,N,2,100, 20250305,5180,5290,5400,5150,2686,14249010,00,0.00,N,5,-70, 20250304,5250,5370,5370,5000,2844,14685210,00,0.00,N,2,20, 20250228,5230,5400,5400,5000,1371,6916760,00,0.00,N,5,-40, diff --git a/229640/day/candle-day-250.csv b/229640/day/candle-day-250.csv index 4af9d2dcceec..746e7e7938c5 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 +20250307,35150,36200,36250,34150,270550,9428641250,00,0.00,N,5,-850, +20250306,36000,38650,39550,35500,365051,13588394675,00,0.00,N,5,-2050, 20250305,38050,37300,38400,37250,166466,6306658175,00,0.00,N,2,750, 20250304,37300,35600,37500,35500,169830,6259296650,00,0.00,N,2,650, 20250228,36650,39250,39250,36350,379729,14286619150,00,0.00,N,5,-1700, diff --git a/230240/day/candle-day-250.csv b/230240/day/candle-day-250.csv index f36a440276f9..51cf15b11df2 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 +20250307,22000,22150,22800,21700,138061,3085041850,00,0.00,N,5,-500, +20250306,22500,22450,23050,22200,193590,4374869850,00,0.00,N,2,300, 20250305,22200,21100,22350,20600,235240,5114107825,00,0.00,N,2,1350, 20250304,20850,19550,21200,19080,167119,3393566385,00,0.00,N,2,1300, 20250228,19550,19580,20450,19370,179653,3568253540,00,0.00,N,5,-600, diff --git a/230360/day/candle-day-250.csv b/230360/day/candle-day-250.csv index 74b01e7e5d6c..86df892f40d3 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 +20250307,9360,9350,9610,9300,60192,568961610,00,0.00,N,5,-130, +20250306,9490,9520,9630,9440,53861,513640550,00,0.00,N,5,-50, 20250305,9540,9120,9590,9120,91192,864921220,00,0.00,N,2,350, 20250304,9190,9210,9280,9120,38464,353979455,00,0.00,N,5,-10, 20250228,9200,9400,9510,9200,61153,567092170,00,0.00,N,5,-310, diff --git a/230980/day/candle-day-250.csv b/230980/day/candle-day-250.csv index ee87d5453420..fa0da69d1a3c 100644 --- a/230980/day/candle-day-250.csv +++ b/230980/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,229,229,229,229,0,0,00,0.00,Y,3,0, +20250307,229,229,229,229,0,0,00,0.00,Y,3,0, +20250306,229,229,229,229,0,0,00,0.00,Y,0,0, +20250305,229,229,229,229,0,0,00,0.00,Y,0,0, 20250304,229,229,229,229,0,0,00,0.00,Y,0,0, 20250228,229,229,229,229,0,0,00,0.00,N,0,0, 20250227,229,229,229,229,0,0,00,0.00,N,0,0, diff --git a/232140/day/candle-day-250.csv b/232140/day/candle-day-250.csv index 5fc2dec8ed1f..a48741b0fced 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 +20250307,10350,10300,10550,10180,400902,4166112685,00,0.00,N,5,-130, +20250306,10480,11220,11340,10430,617009,6625576135,00,0.00,N,5,-650, 20250305,11130,10960,11260,10880,373197,4114784245,00,0.00,N,2,270, 20250304,10860,10660,10920,10550,414656,4464246825,00,0.00,N,5,-160, 20250228,11020,11350,11400,10990,733453,8168479560,00,0.00,N,5,-710, diff --git a/232530/day/candle-day-250.csv b/232530/day/candle-day-250.csv index faaa8d3fb368..10f50fb72438 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 +20250307,3980,4100,4100,3900,6122,23940315,00,0.00,N,5,-5, +20250306,3985,3995,3995,3960,1640,6527780,00,0.00,N,2,5, 20250305,3980,4095,4095,3970,1115,4429340,00,0.00,N,2,5, 20250304,3975,4100,4100,3900,3494,13743195,00,0.00,N,5,-5, 20250228,3980,4000,4000,3980,2040,8119345,00,0.00,N,3,0, diff --git a/232680/day/candle-day-250.csv b/232680/day/candle-day-250.csv index 4a71fe0284b0..dd22986faf09 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 +20250307,8430,8440,8770,8330,131438,1116799360,00,0.00,N,5,-180, +20250306,8610,8810,8810,8430,162733,1395459240,00,0.00,N,2,30, 20250305,8580,8400,8650,8340,127786,1087937115,00,0.00,N,2,180, 20250304,8400,8590,8590,8250,132477,1110574200,00,0.00,N,5,-240, 20250228,8640,8720,8900,8520,169553,1463158890,00,0.00,N,5,-370, diff --git a/232830/day/candle-day-250.csv b/232830/day/candle-day-250.csv index ff903b19a460..3b4594e9c445 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 +20250307,2405,2385,2440,2340,72686,172457469,00,0.00,N,5,-5, +20250306,2410,2430,2450,2365,77284,185387465,00,0.00,N,5,-20, 20250305,2430,2440,2720,2330,661787,1649635858,00,0.00,N,5,-10, 20250304,2440,2500,2500,2365,83932,202219990,00,0.00,N,5,-60, 20250228,2500,2565,2575,2440,121503,303613500,00,0.00,N,5,-65, diff --git a/233250/day/candle-day-250.csv b/233250/day/candle-day-250.csv index 54effebca9a3..7b736b77333f 100644 --- a/233250/day/candle-day-250.csv +++ b/233250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250307,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, +20250306,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, 20250305,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, 20250304,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, 20250228,14500,14500,14500,14500,0,0,00,0.00,N,3,0, diff --git a/233990/day/candle-day-250.csv b/233990/day/candle-day-250.csv index 9e21cd892eb8..4555e61cedb9 100644 --- a/233990/day/candle-day-250.csv +++ b/233990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250307,669,689,689,596,102,60958,00,0.00,N,5,-29, +20250306,698,720,739,580,25,17840,00,0.00,N,2,29, 20250305,669,720,720,669,72,48849,00,0.00,N,2,36, 20250304,633,650,650,633,3,1916,00,0.00,N,5,-46, 20250228,679,687,687,679,3,2045,00,0.00,N,5,-11, diff --git a/234070/day/candle-day-250.csv b/234070/day/candle-day-250.csv index 01419935e484..963355dc54ca 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 +20250307,1565,1565,1565,1565,1,1565,00,0.00,N,3,0, +20250306,1565,1565,1565,1565,1,1565,00,0.00,N,3,0, 20250305,1565,1369,1565,1369,2,2934,00,0.00,N,2,196, 20250304,1369,1199,1375,1027,7,8051,00,0.00,N,2,170, 20250228,1199,1200,1379,1026,13,14038,00,0.00,N,5,-1, diff --git a/234080/day/candle-day-250.csv b/234080/day/candle-day-250.csv index e738c4b41105..e91821ae0e5f 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 +20250307,10490,10540,10600,10460,21190,222771255,00,0.00,N,5,-150, +20250306,10640,10680,10680,10500,22846,241132775,00,0.00,N,2,50, 20250305,10590,10500,10640,10500,22691,239674480,00,0.00,N,2,90, 20250304,10500,10500,10590,10400,31768,333097260,00,0.00,N,5,-90, 20250228,10590,10690,10690,10470,29642,313256610,00,0.00,N,5,-110, diff --git a/234100/day/candle-day-250.csv b/234100/day/candle-day-250.csv index 8bcc565ff00f..f89331b8e038 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 +20250307,1110,1100,1130,1091,78336,86408431,00,0.00,N,5,-2, +20250306,1112,1130,1130,1105,30512,34192418,00,0.00,N,5,-18, 20250305,1130,1090,1138,1090,66707,74850519,00,0.00,N,2,34, 20250304,1096,1096,1110,1074,87983,96083257,00,0.00,N,5,-14, 20250228,1110,1141,1143,1103,172979,193137226,00,0.00,N,5,-49, diff --git a/234300/day/candle-day-250.csv b/234300/day/candle-day-250.csv index 1c6d31a35370..cdb94a9ba855 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 +20250307,3775,3820,3820,3720,87735,330480515,00,0.00,N,5,-45, +20250306,3820,3870,3880,3810,44194,169386142,00,0.00,N,5,-40, 20250305,3860,3775,3870,3720,68506,261861448,00,0.00,N,2,85, 20250304,3775,3775,3800,3700,128469,479877612,00,0.00,N,5,-5, 20250228,3780,3925,3950,3780,280628,1077276695,00,0.00,N,5,-200, diff --git a/234340/day/candle-day-250.csv b/234340/day/candle-day-250.csv index 42fbd47d88a8..7c3bd34db2b9 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 +20250307,14120,14490,14490,14070,10839,154373380,00,0.00,N,5,-300, +20250306,14420,14500,14630,14260,13360,192215755,00,0.00,N,5,-80, 20250305,14500,13910,14560,13910,23426,333168400,00,0.00,N,2,460, 20250304,14040,14210,14460,13970,12698,178563740,00,0.00,N,5,-220, 20250228,14260,14820,14820,14220,22819,329876140,00,0.00,N,5,-560, diff --git a/234690/day/candle-day-250.csv b/234690/day/candle-day-250.csv index 8ad4e400ae0f..5a7251e6ebba 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 +20250307,8680,8750,8840,8680,44593,389710045,00,0.00,N,5,-110, +20250306,8790,8840,9000,8700,68295,605952250,00,0.00,N,3,0, 20250305,8790,8550,8870,8550,100503,879860145,00,0.00,N,2,330, 20250304,8460,8580,8750,8340,231395,1962281310,00,0.00,N,5,-240, 20250228,8700,8900,9040,8700,96272,846225170,00,0.00,N,5,-290, diff --git a/234920/day/candle-day-250.csv b/234920/day/candle-day-250.csv index 4cbaf43d90b3..2ec8e1201ff9 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 +20250307,3440,3470,3530,3400,7586,26231365,00,0.00,N,5,-35, +20250306,3475,3645,3645,3445,12420,43122625,00,0.00,N,5,-5, 20250305,3480,3490,3535,3425,12750,44195645,00,0.00,N,2,15, 20250304,3465,3605,3665,3350,32133,111370015,00,0.00,N,5,-140, 20250228,3605,3585,3725,3520,29676,106410585,00,0.00,N,5,-125, diff --git a/235980/day/candle-day-250.csv b/235980/day/candle-day-250.csv index b4b4ecee9ac0..14a004c20ad5 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 +20250307,3655,3585,3750,3465,277164,1005103392,00,0.00,N,2,20, +20250306,3635,3410,3750,3410,510098,1853501932,00,0.00,N,2,230, 20250305,3405,3300,3440,3290,111516,376199466,00,0.00,N,2,30, 20250304,3375,3400,3430,3260,204167,675912009,00,0.00,N,5,-15, 20250228,3390,3335,3540,3325,420574,1442729755,00,0.00,N,2,15, diff --git a/236030/day/candle-day-250.csv b/236030/day/candle-day-250.csv index 5d48170576cb..6713ab29fac1 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 +20250307,997,997,997,997,2,1994,00,0.00,N,5,-1, +20250306,998,999,999,998,105,104791,00,0.00,N,2,49, 20250305,949,949,949,949,106,100594,00,0.00,N,2,49, 20250304,900,900,900,900,12,10800,00,0.00,N,2,29, 20250228,871,873,873,743,516,384034,00,0.00,N,5,-2, diff --git a/236200/day/candle-day-250.csv b/236200/day/candle-day-250.csv index 4f73edc4014e..85665700b0bc 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 +20250307,28450,28650,28800,28400,29855,853325225,00,0.00,N,5,-200, +20250306,28650,28600,29250,28350,50675,1457853725,00,0.00,N,5,-150, 20250305,28800,28300,29150,28300,76387,2201318625,00,0.00,N,2,450, 20250304,28350,28000,28650,27500,60188,1700850225,00,0.00,N,2,350, 20250228,28000,27300,28200,27250,87774,2447400850,00,0.00,N,2,300, diff --git a/236340/day/candle-day-250.csv b/236340/day/candle-day-250.csv index 82526ee306cc..9e01dc3b312e 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 +20250307,2995,2995,2995,2550,334,887405,00,0.00,N,2,15, +20250306,2980,2795,2990,2700,116,331480,00,0.00,N,2,380, 20250305,2600,2700,2900,2600,68,187580,00,0.00,N,3,0, 20250304,2600,2800,2800,2600,227,617505,00,0.00,N,3,0, 20250228,2600,2800,3000,2550,1255,3228850,00,0.00,N,5,-400, diff --git a/236810/day/candle-day-250.csv b/236810/day/candle-day-250.csv index 7b7a10c78064..38d9adae67b6 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 +20250307,3045,3040,3075,3000,51924,157048012,00,0.00,N,2,5, +20250306,3040,3095,3155,3040,53186,163327527,00,0.00,N,5,-70, 20250305,3110,3170,3235,3095,42770,133928330,00,0.00,N,5,-65, 20250304,3175,3155,3200,3000,102548,314366702,00,0.00,N,2,20, 20250228,3155,3285,3285,3120,60675,194092040,00,0.00,N,5,-145, diff --git a/237690/day/candle-day-250.csv b/237690/day/candle-day-250.csv index 77b2590a8260..296f9a350dd9 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 +20250307,75100,78000,79200,74900,212740,16316093600,00,0.00,N,5,-3600, +20250306,78700,79600,79600,77000,125404,9811110100,00,0.00,N,5,-200, 20250305,78900,77300,80500,77000,136342,10723826500,00,0.00,N,2,1500, 20250304,77400,76700,77600,75100,134451,10273287450,00,0.00,N,2,900, 20250228,76500,78500,79400,75800,201429,15600131700,00,0.00,N,5,-2800, diff --git a/237750/day/candle-day-250.csv b/237750/day/candle-day-250.csv index eff95b89be6f..cd8eddcf3989 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 +20250307,3855,3895,3915,3805,9855,38155655,00,0.00,N,5,-45, +20250306,3900,3985,3985,3900,13245,52179405,00,0.00,N,5,-65, 20250305,3965,3970,3985,3935,7105,28101015,00,0.00,N,5,-10, 20250304,3975,3970,4000,3930,8621,34085230,00,0.00,N,2,5, 20250228,3970,4040,4040,3935,25047,99180530,00,0.00,N,5,-65, diff --git a/237820/day/candle-day-250.csv b/237820/day/candle-day-250.csv index fb6275291095..1c5d2368318f 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 +20250307,6060,6090,6200,6040,62273,379842435,00,0.00,N,5,-60, +20250306,6120,6100,6410,6060,171357,1067287525,00,0.00,N,5,-40, 20250305,6160,5920,6160,5890,69613,420091455,00,0.00,N,2,240, 20250304,5920,6120,6120,5920,85626,512062525,00,0.00,N,5,-200, 20250228,6120,6160,6190,6060,73340,449567220,00,0.00,N,5,-90, diff --git a/237880/day/candle-day-250.csv b/237880/day/candle-day-250.csv index 8069d800b955..793fe199e5b1 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 +20250307,19180,18040,20600,18040,1089728,21403362850,00,0.00,N,2,1010, +20250306,18170,18130,18490,17920,130304,2376258820,00,0.00,N,2,80, 20250305,18090,17790,18600,17790,124662,2267201795,00,0.00,N,2,300, 20250304,17790,18290,18410,17640,137802,2480797285,00,0.00,N,5,-360, 20250228,18150,17800,18400,17470,300193,5464162410,00,0.00,N,2,280, diff --git a/238090/day/candle-day-250.csv b/238090/day/candle-day-250.csv index e9f18fa4f02d..3aa57387bcaa 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 +20250307,1810,1851,1851,1800,16349,29867474,00,0.00,N,5,-46, +20250306,1856,1915,1915,1850,39426,73631606,00,0.00,N,5,-72, 20250305,1928,1929,1950,1846,32930,63168595,00,0.00,N,5,-1, 20250304,1929,1992,1992,1836,91132,175083193,00,0.00,N,2,93, 20250228,1836,1757,1860,1671,72771,130748281,00,0.00,N,2,78, diff --git a/238120/day/candle-day-250.csv b/238120/day/candle-day-250.csv index 5f6aba7fc8f8..70b0cce6dc6e 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 +20250307,3050,3120,3120,3050,24873,76467425,00,0.00,N,5,-70, +20250306,3120,3090,3170,3055,30988,95969114,00,0.00,N,2,15, 20250305,3105,3035,3115,3035,40609,125140205,00,0.00,N,2,70, 20250304,3035,3040,3050,2990,35588,107459950,00,0.00,N,3,0, 20250228,3035,3105,3105,3000,30099,91692030,00,0.00,N,5,-70, diff --git a/238170/day/candle-day-250.csv b/238170/day/candle-day-250.csv index 2ee796a0bb2e..dc33da4bf5d5 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 +20250307,630,749,749,558,1006,565904,00,0.00,N,5,-26, +20250306,656,661,661,656,2,1317,00,0.00,N,2,80, 20250305,576,576,576,576,1,576,00,0.00,N,2,74, 20250304,502,677,677,502,2259,1134961,00,0.00,N,4,-88, 20250228,590,683,683,510,1831,944894,00,0.00,N,5,-9, diff --git a/238200/day/candle-day-250.csv b/238200/day/candle-day-250.csv index 2f2b32161865..436585e0c007 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 +20250307,3035,3000,3090,2995,882,2666755,00,0.00,N,3,0, +20250306,3035,3000,3095,3000,4239,12879445,00,0.00,N,2,5, 20250305,3030,3030,3135,3000,8752,26540520,00,0.00,N,3,0, 20250304,3030,3200,3200,2895,5116,15437820,00,0.00,N,5,-100, 20250228,3130,3110,3150,3090,3715,11561475,00,0.00,N,5,-10, diff --git a/238490/day/candle-day-250.csv b/238490/day/candle-day-250.csv index 247e48cb0356..71d27ffbc438 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 +20250307,3535,3550,3620,3535,11257,40140853,00,0.00,N,5,-45, +20250306,3580,3650,3670,3575,8079,29153095,00,0.00,N,5,-50, 20250305,3630,3595,3640,3585,14326,51503480,00,0.00,N,2,10, 20250304,3620,3695,3705,3585,10689,38703870,00,0.00,N,5,-75, 20250228,3695,3720,3740,3675,9689,35884730,00,0.00,N,5,-25, diff --git a/238500/day/candle-day-250.csv b/238500/day/candle-day-250.csv index f38111d8c1a9..bbcd680cca40 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 +20250307,298,293,311,280,675413,199466460,00,0.00,N,2,5, +20250306,293,302,320,280,630749,183285924,00,0.00,N,5,-13, 20250305,306,316,322,290,566931,173271191,00,0.00,N,2,16, 20250304,290,257,290,249,485284,135877703,00,0.00,N,1,37, 20250228,253,258,274,231,412654,102899007,00,0.00,N,5,-3, diff --git a/239340/day/candle-day-250.csv b/239340/day/candle-day-250.csv index 1d36512f3589..5862926816ca 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 +20250307,1475,1462,1518,1462,58976,87737724,00,0.00,N,5,-4, +20250306,1479,1519,1519,1468,28262,41819938,00,0.00,N,5,-5, 20250305,1484,1478,1485,1440,36758,54126800,00,0.00,N,2,6, 20250304,1478,1515,1515,1431,43676,63543204,00,0.00,N,5,-17, 20250228,1495,1557,1557,1495,56741,85951014,00,0.00,N,5,-62, diff --git a/239610/day/candle-day-250.csv b/239610/day/candle-day-250.csv index c7791f1651ff..0400a7792e61 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 +20250307,11160,10940,11270,10940,964,10698825,00,0.00,N,5,-20, +20250306,11180,11280,11280,10610,4513,50033190,00,0.00,N,2,50, 20250305,11130,11600,11600,11080,6418,71814930,00,0.00,N,5,-220, 20250304,11350,11150,11620,11150,2141,24367740,00,0.00,N,2,40, 20250228,11310,11590,11590,11310,2893,32953170,00,0.00,N,5,-190, diff --git a/239890/day/candle-day-250.csv b/239890/day/candle-day-250.csv index a8def45fac99..21aeeb3d1724 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 +20250307,6680,6700,6830,6520,52398,349137240,00,0.00,N,2,60, +20250306,6620,6840,6870,6620,46123,308711645,00,0.00,N,5,-180, 20250305,6800,6810,6930,6660,46098,312156275,00,0.00,N,5,-10, 20250304,6810,6990,6990,6580,66071,441752750,00,0.00,N,5,-90, 20250228,6900,7410,7410,6900,101059,710816110,00,0.00,N,5,-500, diff --git a/240550/day/candle-day-250.csv b/240550/day/candle-day-250.csv index 20427c58f4fd..a981f6e8f598 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 +20250307,9620,9930,10130,9600,632119,6185681355,00,0.00,N,5,-410, +20250306,10030,10450,10520,9990,598809,6059292395,00,0.00,N,5,-440, 20250305,10470,10320,10760,10190,843715,8814404505,00,0.00,N,2,340, 20250304,10130,10230,10290,9650,738963,7353592680,00,0.00,N,5,-310, 20250228,10440,10810,11290,10400,1434767,15586912630,00,0.00,N,5,-670, diff --git a/240600/day/candle-day-250.csv b/240600/day/candle-day-250.csv index 7bfb2f12be66..8aff4cc590fa 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 +20250307,5220,5350,5410,5210,29947,158530080,00,0.00,N,5,-130, +20250306,5350,5550,5550,5150,80328,426982300,00,0.00,N,5,-100, 20250305,5450,5010,5450,5010,113637,602299360,00,0.00,N,2,420, 20250304,5030,5250,5300,4960,64258,327569860,00,0.00,N,5,-160, 20250228,5190,5330,5450,5170,67233,354366050,00,0.00,N,5,-290, diff --git a/240810/day/candle-day-250.csv b/240810/day/candle-day-250.csv index f3f44423ee38..3f6956816bfe 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 +20250307,24500,24300,24850,23950,167448,4087219475,00,0.00,N,3,0, +20250306,24500,25050,25150,24300,214290,5293589300,00,0.00,N,5,-400, 20250305,24900,25800,26200,24700,299609,7542449150,00,0.00,N,5,-600, 20250304,25500,25050,25850,25000,209984,5350416150,00,0.00,N,2,150, 20250228,25350,25300,26150,25250,321813,8266895800,00,0.00,N,5,-650, diff --git a/241520/day/candle-day-250.csv b/241520/day/candle-day-250.csv index 53975bb88ad5..a56c1f65769b 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 +20250307,4940,5140,5340,4820,3220569,16286796743,00,0.00,N,5,-190, +20250306,5130,5120,5850,4965,18206484,98957193230,00,0.00,N,2,430, 20250305,4700,4915,4970,4545,3719050,17769555715,00,0.00,N,5,-205, 20250304,4905,5470,5600,4835,5796584,29424496206,00,0.00,N,5,-715, 20250228,5620,4545,6000,4495,35505402,192312050415,00,0.00,N,2,995, diff --git a/241560/day/candle-day-250.csv b/241560/day/candle-day-250.csv index 28e7b7baf135..b31d63703787 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 +20250307,49150,47650,49400,47000,291348,14229094250,00,0.00,N,2,900, +20250306,48250,48350,49400,47850,429197,20901621600,00,0.00,N,2,700, 20250305,47550,46200,47550,46100,317774,14906960850,00,0.00,N,2,2250, 20250304,45300,46050,46550,44850,297079,13480911400,00,0.00,N,5,-1700, 20250228,47000,47250,47800,46300,473571,22168828350,00,0.00,N,5,-850, diff --git a/241590/day/candle-day-250.csv b/241590/day/candle-day-250.csv index d0e54a724a0f..db009759bed2 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 +20250307,8750,8840,8950,8620,363713,3191753520,00,0.00,N,5,-50, +20250306,8800,9860,9860,8620,1854569,16503314140,00,0.00,N,5,-930, 20250305,9730,9900,10060,9620,327834,3203654275,00,0.00,N,5,-360, 20250304,10090,10020,10230,9700,110474,1112001495,00,0.00,N,2,60, 20250228,10030,10290,10370,9950,302235,3050968300,00,0.00,N,5,-390, diff --git a/241690/day/candle-day-250.csv b/241690/day/candle-day-250.csv index d892b364e205..0fb2011f601d 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 +20250307,2820,2795,2855,2770,20954,59127970,00,0.00,N,5,-15, +20250306,2835,2835,2880,2780,37051,104233083,00,0.00,N,3,0, 20250305,2835,2795,2885,2795,47007,133510708,00,0.00,N,3,0, 20250304,2835,2900,2955,2830,44580,127031298,00,0.00,N,5,-95, 20250228,2930,2940,2980,2895,44564,129980125,00,0.00,N,5,-45, diff --git a/241710/day/candle-day-250.csv b/241710/day/candle-day-250.csv index 806c36db1eed..4e1fa7cbdf9b 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 +20250307,43550,43800,44700,42900,96513,4205718925,00,0.00,N,5,-200, +20250306,43750,41350,44250,40800,166114,7200730625,00,0.00,N,2,2600, 20250305,41150,41700,42000,40700,72903,3028671000,00,0.00,N,5,-50, 20250304,41200,39600,41450,38800,167167,6742326800,00,0.00,N,2,1100, 20250228,40100,41700,42250,39800,256882,10413242700,00,0.00,N,5,-2300, diff --git a/241770/day/candle-day-250.csv b/241770/day/candle-day-250.csv index 9a0b91ef07d8..c8cc289818e6 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 +20250307,10210,10050,10270,9820,22605,226753315,00,0.00,N,2,160, +20250306,10050,10320,10320,9920,14102,142901310,00,0.00,N,5,-250, 20250305,10300,10220,10610,10050,22219,231462760,00,0.00,N,2,340, 20250304,9960,9870,10150,9800,18199,182811370,00,0.00,N,2,60, 20250228,9900,10000,10200,9400,55588,534994200,00,0.00,N,5,-110, diff --git a/241790/day/candle-day-250.csv b/241790/day/candle-day-250.csv index c5c03f082cd0..44b210328b8c 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 +20250307,5660,5550,5660,5390,45556,252043170,00,0.00,N,2,90, +20250306,5570,5700,5790,5460,37265,207585755,00,0.00,N,5,-190, 20250305,5760,5650,5840,5630,28502,162527755,00,0.00,N,2,30, 20250304,5730,5730,5730,5460,52490,292503725,00,0.00,N,3,0, 20250228,5730,5760,5830,5680,37926,216919820,00,0.00,N,5,-120, diff --git a/241820/day/candle-day-250.csv b/241820/day/candle-day-250.csv index ce3c52453674..f1cb0603fb19 100644 --- a/241820/day/candle-day-250.csv +++ b/241820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250307,320,323,327,310,258229,82828617,00,0.00,N,5,-2, +20250306,322,310,339,309,761009,246333523,00,0.00,N,2,13, 20250305,309,301,311,295,360823,110284966,00,0.00,N,2,6, 20250304,303,304,305,295,438316,131736438,00,0.00,N,5,-1, 20250228,304,326,326,303,776633,240822578,00,0.00,N,5,-17, diff --git a/241840/day/candle-day-250.csv b/241840/day/candle-day-250.csv index fd224b347c42..5c60561b4ffa 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 +20250307,8430,8610,9470,8360,385179,3463194905,00,0.00,N,5,-210, +20250306,8640,8450,8950,8320,187879,1625931995,00,0.00,N,2,110, 20250305,8530,8530,8800,8270,126931,1079037390,00,0.00,N,5,-100, 20250304,8630,9170,9200,8550,178508,1571188135,00,0.00,N,5,-720, 20250228,9350,9300,10190,9290,721284,7007274730,00,0.00,N,5,-120, diff --git a/242040/day/candle-day-250.csv b/242040/day/candle-day-250.csv index 8be9f3c856b9..c04abf77fb62 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 +20250307,1332,1357,1367,1332,58559,78893440,00,0.00,N,5,-38, +20250306,1370,1363,1379,1319,184078,247842792,00,0.00,N,5,-6, 20250305,1376,1370,1380,1360,73164,100195478,00,0.00,N,2,2, 20250304,1374,1411,1411,1352,114030,155878720,00,0.00,N,5,-16, 20250228,1390,1392,1407,1370,142715,197264895,00,0.00,N,5,-17, diff --git a/243070/day/candle-day-250.csv b/243070/day/candle-day-250.csv index eb29a3f04d80..5660aa223206 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 +20250307,25050,25350,25700,25000,16143,408490950,00,0.00,N,5,-300, +20250306,25350,25550,25600,25250,10559,268751350,00,0.00,N,2,150, 20250305,25200,25100,25500,25050,13067,330689975,00,0.00,N,2,200, 20250304,25000,24950,25100,24600,11315,281642050,00,0.00,N,2,50, 20250228,24950,25850,25850,24950,22312,562541100,00,0.00,N,5,-950, diff --git a/243840/day/candle-day-250.csv b/243840/day/candle-day-250.csv index bbb744ae4d39..587c3e534ccc 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 +20250307,4770,4660,4830,4575,79096,374376959,00,0.00,N,2,25, +20250306,4745,4810,4965,4745,82367,396352005,00,0.00,N,5,-60, 20250305,4805,4700,4855,4700,89913,430293437,00,0.00,N,2,55, 20250304,4750,4850,4850,4690,104148,493471899,00,0.00,N,5,-100, 20250228,4850,5070,5070,4820,130333,639309965,00,0.00,N,5,-290, diff --git a/243870/day/candle-day-250.csv b/243870/day/candle-day-250.csv index 8c2c8cbd72bc..c76e7dbf52b5 100644 --- a/243870/day/candle-day-250.csv +++ b/243870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250307,9900,9800,10000,9800,16,157280,00,0.00,N,5,-70, +20250306,9970,10000,10000,9820,78,769820,00,0.00,N,5,-20, 20250305,9990,9990,9990,9840,4,39730,00,0.00,N,3,0, 20250304,9990,10000,10000,9800,5,49540,00,0.00,N,2,150, 20250228,9840,9990,9990,9810,14,137610,00,0.00,N,5,-150, diff --git a/244460/day/candle-day-250.csv b/244460/day/candle-day-250.csv index 90484abeda1a..f7b345cccc72 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 +20250307,2335,2275,2375,2245,19155,43928385,00,0.00,N,2,50, +20250306,2285,2270,2315,2210,11017,24765770,00,0.00,N,2,5, 20250305,2280,2350,2395,2200,30223,68938405,00,0.00,N,5,-70, 20250304,2350,2370,2560,2300,33718,79694832,00,0.00,N,3,0, 20250228,2350,2560,2560,2350,42356,104466455,00,0.00,N,5,-190, diff --git a/244880/day/candle-day-250.csv b/244880/day/candle-day-250.csv index d6b77b1ef8cd..3839cf062272 100644 --- a/244880/day/candle-day-250.csv +++ b/244880/day/candle-day-250.csv @@ -1,6 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,2130,2260,2260,2260,0,0,00,0.00,Y,5,-130, -20250304,2260,2100,2260,2100,11,23260,00,0.00,Y,5,-20, +20250307,2290,2200,2290,2200,15,33450,00,0.00,N,2,90, +20250306,2200,2200,2275,2045,799,1768165,00,0.00,N,2,70, +20250305,2130,2130,2130,2130,0,0,00,0.00,N,3,-130, +20250304,2260,2100,2260,2100,11,23260,00,0.00,N,5,-20, 20250228,2280,2200,2280,2000,62,133160,00,0.00,N,2,95, 20250227,2185,2100,2185,2100,11,23185,00,0.00,N,2,85, 20250226,2100,2100,2100,2100,1,2100,00,0.00,N,2,20, diff --git a/244920/day/candle-day-250.csv b/244920/day/candle-day-250.csv index c4c4ba819e8f..805d9a760ffd 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 +20250307,4000,3990,4050,3990,109924,440426192,00,0.00,N,5,-30, +20250306,4030,4040,4090,4010,91256,368644730,00,0.00,N,5,-45, 20250305,4075,4105,4115,4005,55727,225577645,00,0.00,N,2,20, 20250304,4055,4105,4105,4015,42444,171420995,00,0.00,N,5,-60, 20250228,4115,4090,4215,4050,161619,667964835,00,0.00,N,2,25, diff --git a/245450/day/candle-day-250.csv b/245450/day/candle-day-250.csv index 1583170af517..1ef029d5e8ab 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 +20250307,999,1100,1100,900,13,12098,00,0.00,N,5,-1, +20250306,1000,1000,1100,1000,12,12100,00,0.00,N,3,0, 20250305,1000,1000,1000,1000,2,2000,00,0.00,N,3,0, 20250304,1000,1000,1000,1000,1,1000,00,0.00,N,2,1, 20250228,999,999,999,999,0,0,00,0.00,N,3,0, diff --git a/245620/day/candle-day-250.csv b/245620/day/candle-day-250.csv index 2c036430571d..87d84b8d3ede 100644 --- a/245620/day/candle-day-250.csv +++ b/245620/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,415,415,415,415,0,0,00,0.00,Y,3,0, +20250307,415,415,415,415,0,0,00,0.00,Y,3,0, +20250306,415,415,415,415,0,0,00,0.00,Y,0,0, +20250305,415,415,415,415,0,0,00,0.00,Y,0,0, 20250304,415,415,415,415,0,0,00,0.00,Y,0,0, 20250228,415,415,415,415,0,0,00,0.00,N,0,0, 20250227,415,415,415,415,0,0,00,0.00,N,0,0, diff --git a/246250/day/candle-day-250.csv b/246250/day/candle-day-250.csv index 58793e2eaade..6c50c6e81d31 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 +20250307,1661,1685,1686,1651,24949,41521382,00,0.00,N,5,-25, +20250306,1686,1678,1686,1657,36387,60785096,00,0.00,N,2,12, 20250305,1674,1651,1714,1646,45521,75396611,00,0.00,N,2,12, 20250304,1662,1674,1681,1661,33926,56535801,00,0.00,N,5,-35, 20250228,1697,1710,1729,1680,73059,123879965,00,0.00,N,5,-32, diff --git a/246690/day/candle-day-250.csv b/246690/day/candle-day-250.csv index f75399bbd56b..3f630a4fe609 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 +20250307,1211,1205,1253,1199,1085270,1329657223,00,0.00,N,5,-7, +20250306,1218,1290,1394,1214,12632105,16655464789,00,0.00,N,2,30, 20250305,1188,1220,1265,1180,1192623,1465520364,00,0.00,N,5,-32, 20250304,1220,1353,1405,1218,3165154,4129788102,00,0.00,N,5,-133, 20250228,1353,1232,1520,1222,34047715,47995008219,00,0.00,N,2,121, diff --git a/246710/day/candle-day-250.csv b/246710/day/candle-day-250.csv index 2fee5c8c87f0..f313b328083b 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 +20250307,3100,3085,3270,2910,103773,326403755,00,0.00,N,2,45, +20250306,3055,3010,3125,2950,131308,398671000,00,0.00,N,2,75, 20250305,2980,3020,3070,2840,87631,257614373,00,0.00,N,2,10, 20250304,2970,3155,3200,2900,171980,515582052,00,0.00,N,5,-175, 20250228,3145,3245,3255,3030,161998,508622830,00,0.00,N,5,-100, diff --git a/246720/day/candle-day-250.csv b/246720/day/candle-day-250.csv index 0bd32f0023f0..5b24c4aa64dc 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 +20250307,5190,5140,5240,4890,5043,25917095,00,0.00,N,5,-10, +20250306,5200,5310,5310,4930,13402,69832220,00,0.00,N,2,20, 20250305,5180,5200,5280,5100,4968,25657200,00,0.00,N,5,-20, 20250304,5200,5210,5230,5120,1344,6962435,00,0.00,N,5,-20, 20250228,5220,5240,5250,5060,7140,37086240,00,0.00,N,2,80, diff --git a/246960/day/candle-day-250.csv b/246960/day/candle-day-250.csv index 3999eb719c4b..8b3955233944 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 +20250307,8450,8440,8900,8410,5530,47514460,00,0.00,N,2,70, +20250306,8380,8880,9120,8380,16198,140267990,00,0.00,N,5,-480, 20250305,8860,8840,9000,8800,2358,20821340,00,0.00,N,2,20, 20250304,8840,9400,9400,8840,4575,40830700,00,0.00,N,5,-50, 20250228,8890,8800,8910,8800,4924,43468960,00,0.00,N,5,-10, diff --git a/247540/day/candle-day-250.csv b/247540/day/candle-day-250.csv index 63621523a212..ed6ab00eb88d 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 +20250307,116700,111300,117500,111300,726487,83951907100,00,0.00,N,2,3800, +20250306,112900,114600,118600,112700,818758,94575857650,00,0.00,N,2,200, 20250305,112700,113100,115100,110700,675537,76156618900,00,0.00,N,2,800, 20250304,111900,117900,117900,111500,1048865,119387571700,00,0.00,N,5,-7100, 20250228,119000,131200,131900,117000,2490297,302200374000,00,0.00,N,5,-15000, diff --git a/247660/day/candle-day-250.csv b/247660/day/candle-day-250.csv index 1de02cf72b68..33c10c9fe486 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 +20250307,6040,5810,6120,5760,22506,133608715,00,0.00,N,2,160, +20250306,5880,5850,5980,5700,9538,55592710,00,0.00,N,2,30, 20250305,5850,5730,5900,5680,11338,65484720,00,0.00,N,2,80, 20250304,5770,5960,5960,5610,19525,111662980,00,0.00,N,5,-220, 20250228,5990,6060,6120,5780,20226,119484390,00,0.00,N,5,-130, diff --git a/248070/day/candle-day-250.csv b/248070/day/candle-day-250.csv index 13c181d11cb6..bfe8d53e65ad 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 +20250307,17410,17710,17920,17410,85053,1499492610,00,0.00,N,5,-540, +20250306,17950,18070,18170,17840,79642,1431303255,00,0.00,N,2,210, 20250305,17740,17200,17770,17200,71247,1252404060,00,0.00,N,2,460, 20250304,17280,17510,17620,17170,116603,2019584725,00,0.00,N,5,-350, 20250228,17630,17950,18070,17610,139898,2475091160,00,0.00,N,5,-500, diff --git a/248170/day/candle-day-250.csv b/248170/day/candle-day-250.csv index 833ce4036cfe..d3535c496a0c 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 +20250307,27050,27100,27550,26750,15427,419960375,00,0.00,N,5,-150, +20250306,27200,27750,27750,27000,28060,764767750,00,0.00,N,5,-400, 20250305,27600,27400,28450,27000,65581,1816219550,00,0.00,N,2,200, 20250304,27400,28300,28850,27100,275343,7708716500,00,0.00,N,2,750, 20250228,26650,26800,27650,26350,33377,899856300,00,0.00,N,5,-150, diff --git a/249420/day/candle-day-250.csv b/249420/day/candle-day-250.csv index 1a0007d89f2a..ae39d365e8ac 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 +20250307,11200,11350,11350,11180,43521,488860515,00,0.00,N,5,-180, +20250306,11380,11480,11590,11380,34546,394381090,00,0.00,N,5,-90, 20250305,11470,11430,11580,11410,24228,278080195,00,0.00,N,2,30, 20250304,11440,11550,11550,11360,30166,344238715,00,0.00,N,5,-140, 20250228,11580,11710,11730,11540,50141,582974860,00,0.00,N,5,-220, diff --git a/250000/day/candle-day-250.csv b/250000/day/candle-day-250.csv index 637717d1e6b0..20c933832769 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 +20250307,10470,10530,10540,10290,31974,334060450,00,0.00,N,5,-60, +20250306,10530,10540,10590,10390,20501,214520595,00,0.00,N,5,-10, 20250305,10540,10440,10560,10420,61301,643919890,00,0.00,N,2,100, 20250304,10440,10490,10490,10290,39174,407706660,00,0.00,N,5,-50, 20250228,10490,10390,10490,10140,39922,410984760,00,0.00,N,2,80, diff --git a/250030/day/candle-day-250.csv b/250030/day/candle-day-250.csv index 63ef66a8d7db..fc71b37d5a90 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 +20250307,9690,9400,9760,9250,482,4535750,00,0.00,N,5,-110, +20250306,9800,9800,9800,9800,1,9800,00,0.00,N,2,10, 20250305,9790,9900,9900,9400,745,7087790,00,0.00,N,5,-10, 20250304,9800,9800,10500,9790,527,5297910,00,0.00,N,2,10, 20250228,9790,9790,9790,9790,526,5149540,00,0.00,N,5,-10, diff --git a/250060/day/candle-day-250.csv b/250060/day/candle-day-250.csv index 544f1d41a8d0..32f095e6a924 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 +20250307,2555,2595,2740,2500,356691,926986822,00,0.00,N,5,-55, +20250306,2610,2600,2620,2570,115373,299189903,00,0.00,N,2,15, 20250305,2595,2575,2620,2565,134259,347362349,00,0.00,N,2,20, 20250304,2575,2660,2675,2570,257109,670585644,00,0.00,N,5,-105, 20250228,2680,2700,2705,2655,243266,649380855,00,0.00,N,5,-25, diff --git a/250930/day/candle-day-250.csv b/250930/day/candle-day-250.csv index 262c0dc8abd9..43cb7c3f19b7 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 +20250307,401,400,427,396,350256,142351894,00,0.00,N,2,1, +20250306,400,400,448,382,1628160,679770146,00,0.00,N,2,20, 20250305,380,405,406,372,315912,120765515,00,0.00,N,5,-25, 20250304,405,420,421,404,75961,31216197,00,0.00,N,5,-15, 20250228,420,429,431,416,56709,24006143,00,0.00,N,5,-11, diff --git a/251120/day/candle-day-250.csv b/251120/day/candle-day-250.csv index 850e9e53a8d6..dabb63ca4f1d 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 +20250307,13620,13920,13920,13470,18771,255398600,00,0.00,N,5,-230, +20250306,13850,13620,14000,13620,15044,208395070,00,0.00,N,2,60, 20250305,13790,13530,13800,13410,6159,84217950,00,0.00,N,2,270, 20250304,13520,13810,13810,13460,11816,160124975,00,0.00,N,5,-290, 20250228,13810,13990,14010,13650,11419,157119910,00,0.00,N,5,-220, diff --git a/251270/day/candle-day-250.csv b/251270/day/candle-day-250.csv index 09f08aeb2a6c..d460b3f576c5 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 +20250307,41000,41200,41550,40800,146438,6029315450,00,0.00,N,5,-550, +20250306,41550,40850,42150,40650,214261,8875610800,00,0.00,N,2,850, 20250305,40700,40350,41250,40050,268288,10894446975,00,0.00,N,2,650, 20250304,40050,40100,40900,39750,458786,18438109100,00,0.00,N,5,-200, 20250228,40250,43800,43900,40250,3242896,132196098400,00,0.00,N,5,-4100, diff --git a/251280/day/candle-day-250.csv b/251280/day/candle-day-250.csv index 3e2e3ed3f45a..e4e51857f2bf 100644 --- a/251280/day/candle-day-250.csv +++ b/251280/day/candle-day-250.csv @@ -1,6 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,7470,7480,7480,7480,0,0,00,0.00,Y,5,-10, -20250304,7480,6810,7490,6020,2486,16432110,00,0.00,Y,2,670, +20250307,7390,7100,7390,7010,27,190100,00,0.00,N,5,-10, +20250306,7400,7200,7400,7200,11,79400,00,0.00,N,5,-70, +20250305,7470,7470,7470,7470,0,0,00,0.00,N,3,-10, +20250304,7480,6810,7490,6020,2486,16432110,00,0.00,N,2,670, 20250228,6810,6250,7180,6000,2111,13979330,00,0.00,N,2,560, 20250227,6250,6260,6280,5800,872,5119840,00,0.00,N,2,90, 20250226,6160,7000,7380,6160,2808,18166340,00,0.00,N,4,-1080, diff --git a/251370/day/candle-day-250.csv b/251370/day/candle-day-250.csv index 14942d29dbce..77c5d42e85dd 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 +20250307,9170,9300,9350,9050,36770,337840195,00,0.00,N,5,-180, +20250306,9350,9200,9390,8900,79824,728345480,00,0.00,N,2,240, 20250305,9110,9200,9450,9040,72091,657624450,00,0.00,N,5,-150, 20250304,9260,9790,9790,9080,95315,891179855,00,0.00,N,5,-650, 20250228,9910,10250,10250,9710,65203,644183210,00,0.00,N,5,-460, diff --git a/251630/day/candle-day-250.csv b/251630/day/candle-day-250.csv index 67924ef86733..759b140dc60c 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 +20250307,4375,4395,4470,4355,27847,121940435,00,0.00,N,5,-50, +20250306,4425,4475,4995,4425,220105,1028930175,00,0.00,N,5,-10, 20250305,4435,4340,4460,4340,25065,110088705,00,0.00,N,2,65, 20250304,4370,4525,4525,4360,26921,118324565,00,0.00,N,5,-120, 20250228,4490,4655,4695,4475,69015,312499860,00,0.00,N,5,-205, diff --git a/251970/day/candle-day-250.csv b/251970/day/candle-day-250.csv index 0b6d232871a6..bce077b16e99 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 +20250307,43250,44150,44850,42750,67928,2945018400,00,0.00,N,5,-900, +20250306,44150,42250,44500,41250,125535,5489824825,00,0.00,N,2,2750, 20250305,41400,41750,42450,41000,77211,3200283850,00,0.00,N,2,50, 20250304,41350,42550,42950,41350,66898,2809866225,00,0.00,N,5,-1650, 20250228,43000,42100,44000,42100,46692,2004587250,00,0.00,N,5,-550, diff --git a/252500/day/candle-day-250.csv b/252500/day/candle-day-250.csv index 0d8b44f3cfac..ff7826e8d1f8 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 +20250307,874,867,895,867,124937,109908801,00,0.00,N,2,7, +20250306,867,867,875,860,130781,113476279,00,0.00,N,5,-1, 20250305,868,856,872,854,55119,47479288,00,0.00,N,2,11, 20250304,857,870,871,848,74082,63575384,00,0.00,N,5,-13, 20250228,870,854,872,852,95574,82418283,00,0.00,N,2,3, diff --git a/252990/day/candle-day-250.csv b/252990/day/candle-day-250.csv index b94a318bdf08..d5ef8c5624ec 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 +20250307,4615,4555,4660,4495,89165,408322911,00,0.00,N,2,45, +20250306,4570,4740,4785,4570,234127,1087918713,00,0.00,N,5,-165, 20250305,4735,4675,4840,4515,91380,430111318,00,0.00,N,2,85, 20250304,4650,4710,4725,4560,244437,1126362935,00,0.00,N,5,-60, 20250228,4710,4850,4915,4710,433902,2067891910,00,0.00,N,5,-310, diff --git a/253450/day/candle-day-250.csv b/253450/day/candle-day-250.csv index 56ec0284c602..8620ed867dfd 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 +20250307,49450,48000,49600,48000,157916,7729655650,00,0.00,N,2,1100, +20250306,48350,49600,49700,48050,205260,9985026825,00,0.00,N,5,-1250, 20250305,49600,50000,50600,48400,153051,7564088050,00,0.00,N,2,100, 20250304,49500,50500,50800,48600,248030,12330308600,00,0.00,N,5,-1900, 20250228,51400,50400,52400,50400,415640,21447091000,00,0.00,N,2,300, diff --git a/253590/day/candle-day-250.csv b/253590/day/candle-day-250.csv index 0a51cbe2faf8..79bde87bbfda 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 +20250307,10500,10350,10790,10200,547225,5724273715,00,0.00,N,2,70, +20250306,10430,10890,11000,10320,528527,5571275165,00,0.00,N,5,-400, 20250305,10830,10890,11040,10660,458028,4934779815,00,0.00,N,2,80, 20250304,10750,10560,10890,10390,425665,4531731685,00,0.00,N,5,-150, 20250228,10900,10840,11090,10800,722815,7890193280,00,0.00,N,5,-420, diff --git a/253610/day/candle-day-250.csv b/253610/day/candle-day-250.csv index acaf01c4591b..4daa645d50b4 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 +20250307,1580,1598,1840,1361,1074,1629300,00,0.00,N,5,-20, +20250306,1600,1722,1722,1280,167,214672,00,0.00,N,2,101, 20250305,1499,1688,1688,1251,504,710887,00,0.00,N,2,29, 20250304,1470,1473,1473,1201,813,978125,00,0.00,N,2,186, 20250228,1284,1499,1700,1284,299,448187,00,0.00,N,5,-215, diff --git a/253840/day/candle-day-250.csv b/253840/day/candle-day-250.csv index 2d2ce5a910d0..d52568f9a059 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 +20250307,5840,5930,6020,5830,213945,1261419540,00,0.00,N,5,-130, +20250306,5970,6000,6170,5940,365321,2199004280,00,0.00,N,5,-30, 20250305,6000,6160,6290,5960,587042,3584682685,00,0.00,N,5,-230, 20250304,6230,6560,6640,6230,804011,5096485120,00,0.00,N,5,-650, 20250228,6880,6580,7500,6450,4986568,35089312610,00,0.00,N,2,290, diff --git a/254120/day/candle-day-250.csv b/254120/day/candle-day-250.csv index 59d7bb178940..0f8ff8fc873b 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 +20250307,1534,1562,1573,1534,97691,150680308,00,0.00,N,5,-26, +20250306,1560,1585,1605,1555,105705,165284396,00,0.00,N,5,-24, 20250305,1584,1567,1595,1551,66381,104628535,00,0.00,N,2,17, 20250304,1567,1617,1618,1530,123285,191889915,00,0.00,N,5,-61, 20250228,1628,1679,1679,1607,159257,259080949,00,0.00,N,5,-53, diff --git a/254160/day/candle-day-250.csv b/254160/day/candle-day-250.csv index 7995c200184e..12e14a1a0109 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 +20250307,1993,1800,2065,1700,474,911904,00,0.00,N,2,193, +20250306,1800,1900,1900,1800,70,129000,00,0.00,N,5,-200, 20250305,2000,1893,2000,1893,128,255679,00,0.00,N,2,106, 20250304,1894,1894,1894,1894,0,0,00,0.00,N,3,0, 20250228,1894,1894,1894,1894,0,0,00,0.00,N,3,-2, diff --git a/254490/day/candle-day-250.csv b/254490/day/candle-day-250.csv index d9eeb421d37c..ccbc757710f5 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 +20250307,12000,11770,12310,11640,37465,451282095,00,0.00,N,2,100, +20250306,11900,12330,12330,11900,27856,335784675,00,0.00,N,5,-320, 20250305,12220,11950,12300,11950,17623,213606840,00,0.00,N,2,210, 20250304,12010,12010,12250,11920,27155,326379335,00,0.00,N,5,-300, 20250228,12310,12600,12620,12250,49735,616572370,00,0.00,N,5,-580, diff --git a/255220/day/candle-day-250.csv b/255220/day/candle-day-250.csv index b7b3ce2a8202..ffd5955c97e6 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 +20250307,2980,2925,3005,2920,1637968,4860269341,00,0.00,N,2,35, +20250306,2945,3000,3005,2890,1545478,4541148021,00,0.00,N,5,-50, 20250305,2995,2850,3010,2850,3572132,10455690322,00,0.00,N,2,220, 20250304,2775,2710,2857,2550,4493245,12010416214,00,0.00,N,5,-170, 20250228,2945,3030,3100,2915,3146870,9412631390,00,0.00,N,5,-85, diff --git a/255440/day/candle-day-250.csv b/255440/day/candle-day-250.csv index 775356b205eb..18ba46a932b5 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 +20250307,7640,7560,7660,7520,6282,47747870,00,0.00,N,2,90, +20250306,7550,7880,7880,7500,19709,149648970,00,0.00,N,5,-110, 20250305,7660,7670,7900,7660,6526,50351270,00,0.00,N,5,-10, 20250304,7670,7750,7820,7650,12198,93810230,00,0.00,N,5,-210, 20250228,7880,7880,7930,7740,17988,140578640,00,0.00,N,5,-90, diff --git a/256150/day/candle-day-250.csv b/256150/day/candle-day-250.csv index 929038b555c4..82b187ddf18f 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 +20250307,6390,6400,6400,6300,1849,11735060,00,0.00,N,5,-10, +20250306,6400,6380,6430,6320,3562,22659790,00,0.00,N,2,20, 20250305,6380,6430,6430,6340,3804,24286080,00,0.00,N,5,-50, 20250304,6430,6330,6430,6250,5642,35408795,00,0.00,N,2,60, 20250228,6370,6370,6400,6290,9338,59098570,00,0.00,N,5,-30, diff --git a/256630/day/candle-day-250.csv b/256630/day/candle-day-250.csv index 0e08c6b2a36a..c2d7cce1f87d 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 +20250307,1190,1196,1196,1183,1565,1861797,00,0.00,N,5,-6, +20250306,1196,1196,1196,1183,2620,3106269,00,0.00,N,3,0, 20250305,1196,1186,1196,1168,14557,17198838,00,0.00,N,2,10, 20250304,1186,1188,1188,1170,9564,11237850,00,0.00,N,5,-2, 20250228,1188,1181,1190,1178,21583,25489168,00,0.00,N,5,-6, diff --git a/256840/day/candle-day-250.csv b/256840/day/candle-day-250.csv index db1ca902c62f..b7e9886c1c4b 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 +20250307,3995,4000,4080,3975,266545,1070513664,00,0.00,N,5,-50, +20250306,4045,4105,4240,4045,400383,1647377361,00,0.00,N,5,-55, 20250305,4100,4115,4235,4090,324617,1342803754,00,0.00,N,5,-15, 20250304,4115,4215,4280,4115,347940,1444033409,00,0.00,N,5,-170, 20250228,4285,4305,4490,4260,443374,1925340135,00,0.00,N,5,-25, diff --git a/256940/day/candle-day-250.csv b/256940/day/candle-day-250.csv index 9f7bd00d9572..d112befd0c76 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 +20250307,8960,9090,9160,8860,72471,649269845,00,0.00,N,5,-130, +20250306,9090,9410,9410,8960,90308,824353550,00,0.00,N,5,-320, 20250305,9410,9400,9570,9270,82801,779567055,00,0.00,N,5,-70, 20250304,9480,9500,9550,9150,68929,644000090,00,0.00,N,5,-20, 20250228,9500,9220,9870,9220,144538,1390359160,00,0.00,N,2,100, diff --git a/257370/day/candle-day-250.csv b/257370/day/candle-day-250.csv index 56572c730e65..7d589820a9db 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 +20250307,3340,3375,3380,3300,12825,42634150,00,0.00,N,5,-35, +20250306,3375,3420,3470,3355,9929,33739024,00,0.00,N,5,-10, 20250305,3385,3410,3410,3340,23595,79179553,00,0.00,N,2,10, 20250304,3375,3340,3415,3300,25610,86070030,00,0.00,N,5,-5, 20250228,3380,3405,3470,3365,30880,104640600,00,0.00,N,5,-125, diff --git a/257720/day/candle-day-250.csv b/257720/day/candle-day-250.csv index 696b71cf7025..7e013bc2d675 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 +20250307,25250,25600,26600,25200,772860,19984630275,00,0.00,N,5,-350, +20250306,25600,26200,26500,25500,1001544,26020455625,00,0.00,N,5,-450, 20250305,26050,25950,26550,25800,924317,24094284850,00,0.00,N,2,300, 20250304,25750,26200,26900,24650,2062113,52533530350,00,0.00,N,5,-900, 20250228,26650,25400,27400,25350,2978411,79603589400,00,0.00,N,2,850, diff --git a/257990/day/candle-day-250.csv b/257990/day/candle-day-250.csv index ca5c9153574c..96189b686488 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 +20250307,5890,6000,6000,5600,2131,12157370,00,0.00,N,2,280, +20250306,5610,5800,6000,5600,12191,69503280,00,0.00,N,2,190, 20250305,5420,5780,5800,5420,102,577990,00,0.00,N,5,-230, 20250304,5650,5600,5700,5410,608,3356010,00,0.00,N,2,250, 20250228,5400,5780,5780,5400,674,3685040,00,0.00,N,5,-400, diff --git a/258050/day/candle-day-250.csv b/258050/day/candle-day-250.csv index da72a9e8155d..f17da6504aab 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 +20250307,181,233,238,178,3686,817211,00,0.00,N,5,-26, +20250306,207,243,272,207,9059,1875849,00,0.00,N,4,-36, 20250305,243,284,284,243,237,67185,00,0.00,N,4,-42, 20250304,285,290,290,216,13787,3274010,00,0.00,N,2,32, 20250228,253,227,261,197,1368,348560,00,0.00,N,2,26, diff --git a/258540/day/candle-day-250.csv b/258540/day/candle-day-250.csv index e7041f13be3c..5df139219549 100644 --- a/258540/day/candle-day-250.csv +++ b/258540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250307,599,553,689,553,4784,2650997,00,0.00,N,5,-51, +20250306,650,694,694,582,367,244309,00,0.00,N,5,-34, 20250305,684,696,696,540,981,539657,00,0.00,N,2,75, 20250304,609,699,699,519,894,493577,00,0.00,N,5,-1, 20250228,610,612,612,460,464,264580,00,0.00,N,2,76, diff --git a/258610/day/candle-day-250.csv b/258610/day/candle-day-250.csv index 2fd16bf45f11..4d0412ff272c 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 +20250307,1348,1403,1403,1348,62760,86720126,00,0.00,N,5,-18, +20250306,1366,1417,1417,1351,16555,22588744,00,0.00,N,2,4, 20250305,1362,1373,1459,1347,35819,48762359,00,0.00,N,2,2, 20250304,1360,1374,1405,1350,13602,18506494,00,0.00,N,5,-29, 20250228,1389,1414,1473,1380,74995,105374641,00,0.00,N,5,-25, diff --git a/258790/day/candle-day-250.csv b/258790/day/candle-day-250.csv index d26e6a26a568..951d6112756c 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 +20250307,871,878,890,860,51431,44911637,00,0.00,N,5,-7, +20250306,878,905,905,877,60330,53374314,00,0.00,N,5,-23, 20250305,901,881,903,881,18222,16262628,00,0.00,N,2,5, 20250304,896,890,905,882,44331,39516977,00,0.00,N,2,6, 20250228,890,893,902,890,36889,32995622,00,0.00,N,5,-12, diff --git a/258830/day/candle-day-250.csv b/258830/day/candle-day-250.csv index 3efa092f139c..c00d1642b52e 100644 --- a/258830/day/candle-day-250.csv +++ b/258830/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,412,412,412,412,0,0,00,0.00,Y,3,0, +20250307,412,412,412,412,0,0,00,0.00,Y,3,0, +20250306,412,412,412,412,0,0,00,0.00,Y,0,0, +20250305,412,412,412,412,0,0,00,0.00,Y,0,0, 20250304,412,412,412,412,0,0,00,0.00,Y,0,0, 20250228,412,412,412,412,0,0,00,0.00,N,0,0, 20250227,412,412,412,412,0,0,00,0.00,N,0,0, diff --git a/259630/day/candle-day-250.csv b/259630/day/candle-day-250.csv index 1d9cd5155209..6652fcb46502 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 +20250307,7700,7740,7950,7590,66327,509954865,00,0.00,N,5,-120, +20250306,7820,8000,8150,7800,48010,381491950,00,0.00,N,5,-180, 20250305,8000,7660,8730,7660,311158,2567080835,00,0.00,N,2,220, 20250304,7780,7820,8100,7520,40518,314037325,00,0.00,N,5,-80, 20250228,7860,7970,8160,7750,100999,800823500,00,0.00,N,5,-180, diff --git a/259960/day/candle-day-250.csv b/259960/day/candle-day-250.csv index 060e97da6436..c126ed95249c 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 +20250307,349000,346000,354000,343000,108965,38087539000,00,0.00,N,2,1000, +20250306,348000,346000,349500,340000,138858,48078927672,00,0.00,N,2,4000, 20250305,344000,336500,345000,336500,163195,55943287750,00,0.00,N,2,10000, 20250304,334000,339000,341000,330000,170871,57328127500,00,0.00,N,5,-9500, 20250228,343500,337000,345000,333500,233576,79591288000,00,0.00,N,2,2000, diff --git a/260660/day/candle-day-250.csv b/260660/day/candle-day-250.csv index 400108b7c570..4508735f1da2 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 +20250307,4130,4280,4345,4130,402868,1698628112,00,0.00,N,5,-170, +20250306,4300,4620,4660,4300,867338,3873942655,00,0.00,N,5,-320, 20250305,4620,4080,5080,4080,6670787,31627891968,00,0.00,N,2,520, 20250304,4100,4555,4590,4100,710667,3057629482,00,0.00,N,5,-455, 20250228,4555,4835,5170,4555,2253040,11065497715,00,0.00,N,5,-425, diff --git a/260870/day/candle-day-250.csv b/260870/day/candle-day-250.csv index b4af03fca69c..cdfab2e8beef 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 +20250307,12570,12000,12570,12000,8486,105371190,00,0.00,N,2,300, +20250306,12270,12100,12280,12100,2698,33005030,00,0.00,N,2,70, 20250305,12200,12290,12290,12070,2911,35539850,00,0.00,N,5,-50, 20250304,12250,12400,12400,12000,1279,15473740,00,0.00,N,2,20, 20250228,12230,12300,12380,12040,2991,36589100,00,0.00,N,5,-90, diff --git a/260930/day/candle-day-250.csv b/260930/day/candle-day-250.csv index bafbc8ecfc6c..df9635765afd 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 +20250307,4485,4455,4490,4425,35617,158742905,00,0.00,N,5,-10, +20250306,4495,4510,4510,4330,22255,99093052,00,0.00,N,3,0, 20250305,4495,4490,4500,4425,26007,116046990,00,0.00,N,2,5, 20250304,4490,4460,4540,4210,41934,185272072,00,0.00,N,5,-60, 20250228,4550,4555,4580,4455,28095,126412715,00,0.00,N,5,-40, diff --git a/260970/day/candle-day-250.csv b/260970/day/candle-day-250.csv index c997de5deb0d..c7a068bef6e0 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 +20250307,70300,72100,74500,68500,65013,4597678650,00,0.00,N,5,-1800, +20250306,72100,68200,72900,67100,86984,6118076850,00,0.00,N,2,3500, 20250305,68600,64900,71300,63900,131564,9072669600,00,0.00,N,2,3700, 20250304,64900,61300,67900,61000,134735,8836932500,00,0.00,N,2,3400, 20250228,61500,61700,63200,59500,87325,5355572800,00,0.00,N,5,-1500, diff --git a/261200/day/candle-day-250.csv b/261200/day/candle-day-250.csv index 55db688ea45b..f7786da87dd7 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 +20250307,6720,6700,6760,6600,30285,202966320,00,0.00,N,2,20, +20250306,6700,6800,6820,6660,35247,235991440,00,0.00,N,5,-100, 20250305,6800,6620,6890,6620,32586,220271960,00,0.00,N,2,100, 20250304,6700,6820,6820,6600,51199,341892555,00,0.00,N,5,-170, 20250228,6870,6890,6960,6700,66185,451140760,00,0.00,N,5,-30, diff --git a/261780/day/candle-day-250.csv b/261780/day/candle-day-250.csv index 878b124a4c0d..e4893057990b 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 +20250307,3030,3080,3100,3010,38680,118077533,00,0.00,N,5,-70, +20250306,3100,3125,3195,3090,23786,74157615,00,0.00,N,5,-30, 20250305,3130,3145,3230,3105,45374,143010197,00,0.00,N,5,-15, 20250304,3145,3085,3180,2995,55189,172069935,00,0.00,N,2,60, 20250228,3085,3150,3175,3085,60070,187246710,00,0.00,N,5,-80, diff --git a/262260/day/candle-day-250.csv b/262260/day/candle-day-250.csv index 08c2cae7fb11..b83e18c46a3f 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 +20250307,4950,4975,5470,4920,154938,805141821,00,0.00,N,5,-25, +20250306,4975,5040,5140,4955,20319,101839730,00,0.00,N,5,-55, 20250305,5030,4890,5080,4890,15822,79196857,00,0.00,N,2,125, 20250304,4905,5140,5140,4850,25374,125250423,00,0.00,N,5,-225, 20250228,5130,5250,5250,5060,32653,167336430,00,0.00,N,5,-170, diff --git a/262840/day/candle-day-250.csv b/262840/day/candle-day-250.csv index caf71d85350d..64bd5d1fdc36 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 +20250307,2360,2350,2405,2345,14973,35282044,00,0.00,N,2,5, +20250306,2355,2345,2380,2330,9242,21724885,00,0.00,N,2,10, 20250305,2345,2300,2350,2300,25182,58285364,00,0.00,N,2,45, 20250304,2300,2410,2410,2290,43280,100904520,00,0.00,N,5,-100, 20250228,2400,2495,2500,2400,28467,69219395,00,0.00,N,5,-100, diff --git a/263020/day/candle-day-250.csv b/263020/day/candle-day-250.csv index 6f4a33452ff0..00f64f91d89e 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 +20250307,3140,3160,3175,3085,38060,119093950,00,0.00,N,5,-20, +20250306,3160,3125,3190,3110,29499,92829132,00,0.00,N,2,5, 20250305,3155,3120,3165,3120,18691,58759095,00,0.00,N,2,10, 20250304,3145,3085,3200,3055,83780,260940909,00,0.00,N,2,45, 20250228,3100,3145,3165,3095,154058,480424485,00,0.00,N,5,-80, diff --git a/263050/day/candle-day-250.csv b/263050/day/candle-day-250.csv index 423c4efc9c93..751420543fcf 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 +20250307,1841,1855,1855,1820,34590,63349956,00,0.00,N,5,-16, +20250306,1857,1873,1877,1838,49239,91410755,00,0.00,N,5,-32, 20250305,1889,1852,1920,1851,19456,36517061,00,0.00,N,2,19, 20250304,1870,1904,1930,1833,45860,85267784,00,0.00,N,5,-34, 20250228,1904,1950,1950,1841,72567,137231736,00,0.00,N,5,-46, diff --git a/263600/day/candle-day-250.csv b/263600/day/candle-day-250.csv index 577b14ce5862..f35c77174e6e 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 +20250307,4945,4945,4955,4855,22735,111278025,00,0.00,N,3,0, +20250306,4945,4945,4980,4855,20447,100208385,00,0.00,N,3,0, 20250305,4945,4850,4950,4850,22950,112168233,00,0.00,N,2,70, 20250304,4875,5000,5000,4765,30778,149704991,00,0.00,N,5,-125, 20250228,5000,5060,5060,4880,70300,347374395,00,0.00,N,5,-80, diff --git a/263690/day/candle-day-250.csv b/263690/day/candle-day-250.csv index 05a5614fdd59..db07a839e5e1 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 +20250307,5500,5540,5540,5430,5869,32220830,00,0.00,N,3,0, +20250306,5500,5540,5540,5470,1657,9125140,00,0.00,N,3,0, 20250305,5500,5520,5520,5400,9264,50395780,00,0.00,N,2,10, 20250304,5490,5490,5500,5400,5540,30170310,00,0.00,N,5,-50, 20250228,5540,5540,5540,5420,7531,41123090,00,0.00,N,2,10, diff --git a/263700/day/candle-day-250.csv b/263700/day/candle-day-250.csv index 9ee4f263fee5..1966abca4a85 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 +20250307,2315,2265,2335,2265,25708,59166072,00,0.00,N,2,10, +20250306,2305,2315,2340,2285,18056,41599445,00,0.00,N,5,-10, 20250305,2315,2220,2330,2220,29974,68304648,00,0.00,N,2,15, 20250304,2300,2395,2405,2280,21896,50961331,00,0.00,N,5,-75, 20250228,2375,2510,2510,2370,44133,106672785,00,0.00,N,5,-135, diff --git a/263720/day/candle-day-250.csv b/263720/day/candle-day-250.csv index 2346735538da..43ffcf758092 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 +20250307,17760,17960,18440,17620,44768,804230465,00,0.00,N,5,-360, +20250306,18120,17890,18300,17750,34520,620069600,00,0.00,N,2,230, 20250305,17890,18050,18380,17890,36223,653623505,00,0.00,N,5,-140, 20250304,18030,18720,18720,18030,58774,1071097065,00,0.00,N,5,-700, 20250228,18730,18860,19390,18600,112679,2132076290,00,0.00,N,5,-60, diff --git a/263750/day/candle-day-250.csv b/263750/day/candle-day-250.csv index 6a5b85e10fcc..644a29e684a9 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 +20250307,31250,31800,31900,31150,130935,4123217500,00,0.00,N,5,-700, +20250306,31950,31900,32150,31500,134011,4254665425,00,0.00,N,2,350, 20250305,31600,32400,32700,31550,124728,3972898000,00,0.00,N,5,-500, 20250304,32100,32200,32750,31600,169568,5450331350,00,0.00,N,5,-500, 20250228,32600,33650,33800,32600,227857,7544722550,00,0.00,N,5,-1300, diff --git a/263770/day/candle-day-250.csv b/263770/day/candle-day-250.csv index d853d35765e1..4ceea7cffef3 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 +20250307,2140,2085,2170,2070,56872,121142770,00,0.00,N,2,35, +20250306,2105,2145,2195,2095,133179,285143624,00,0.00,N,5,-40, 20250305,2145,2070,2275,2035,412917,893166678,00,0.00,N,2,90, 20250304,2055,2000,2060,1983,14626,29625684,00,0.00,N,2,40, 20250228,2015,2030,2065,1999,8654,17390257,00,0.00,N,5,-15, diff --git a/263800/day/candle-day-250.csv b/263800/day/candle-day-250.csv index 68b877c94072..958a95979647 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 +20250307,4445,4480,4520,4335,77379,343688590,00,0.00,N,5,-70, +20250306,4515,4680,4680,4515,58458,266983963,00,0.00,N,5,-110, 20250305,4625,4515,4645,4515,36379,166796920,00,0.00,N,2,110, 20250304,4515,4610,4610,4465,58945,265723910,00,0.00,N,5,-95, 20250228,4610,4710,4720,4550,152770,704284490,00,0.00,N,5,-190, diff --git a/263810/day/candle-day-250.csv b/263810/day/candle-day-250.csv index 75ca2d341cd7..a2af1c94b155 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 +20250307,2965,2920,2975,2880,15862,46459810,00,0.00,N,2,30, +20250306,2935,2970,2970,2900,27406,80410170,00,0.00,N,5,-25, 20250305,2960,2940,2965,2820,22090,64458035,00,0.00,N,2,20, 20250304,2940,2875,2960,2845,39454,115577553,00,0.00,N,2,65, 20250228,2875,2885,2905,2835,16465,47055270,00,0.00,N,5,-5, diff --git a/263860/day/candle-day-250.csv b/263860/day/candle-day-250.csv index 042e064388fc..4ab08c72b125 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 +20250307,10920,11030,11600,10870,30087,338934160,00,0.00,N,5,-110, +20250306,11030,10910,11050,10700,10645,115792950,00,0.00,N,2,210, 20250305,10820,10760,10950,10760,9401,101416110,00,0.00,N,2,100, 20250304,10720,10970,10970,10570,17007,181424575,00,0.00,N,5,-250, 20250228,10970,10510,11050,10510,20636,223499120,00,0.00,N,2,170, diff --git a/263920/day/candle-day-250.csv b/263920/day/candle-day-250.csv index ed20330ea440..79d6dc694718 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 +20250307,987,973,988,972,2779,2718031,00,0.00,N,2,14, +20250306,973,987,991,973,27580,27107974,00,0.00,N,5,-10, 20250305,983,957,986,957,31079,30235712,00,0.00,N,2,17, 20250304,966,957,974,943,23786,22810649,00,0.00,N,5,-3, 20250228,969,963,977,945,66406,64164165,00,0.00,N,2,5, diff --git a/264450/day/candle-day-250.csv b/264450/day/candle-day-250.csv index 57e67b837f8d..cfbd48d45c15 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 +20250307,7200,7120,7225,7120,6809,48779530,00,0.00,N,3,0, +20250306,7200,7290,7290,7120,11475,82369765,00,0.00,N,3,0, 20250305,7200,7180,7290,7100,21323,153049805,00,0.00,N,5,-30, 20250304,7230,7440,7480,7140,38610,278965860,00,0.00,N,5,-220, 20250228,7450,7450,7480,7240,21378,156611960,00,0.00,N,5,-30, diff --git a/264660/day/candle-day-250.csv b/264660/day/candle-day-250.csv index 78c3e194776e..96be716f3c5d 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 +20250307,13680,14110,14580,13550,264320,3692124245,00,0.00,N,5,-430, +20250306,14110,14840,14920,13890,322831,4611793280,00,0.00,N,5,-450, 20250305,14560,14560,15210,14410,292871,4292706430,00,0.00,N,5,-60, 20250304,14620,13950,14950,13680,272015,3950070285,00,0.00,N,2,390, 20250228,14230,13900,14560,13850,214894,3069227970,00,0.00,N,5,-90, diff --git a/264850/day/candle-day-250.csv b/264850/day/candle-day-250.csv index a4a1ce493a99..846d45ea9944 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 +20250307,4850,4815,4900,4750,150924,729453642,00,0.00,N,5,-35, +20250306,4885,5060,5100,4880,217077,1072152677,00,0.00,N,5,-175, 20250305,5060,4940,5090,4925,268508,1341922620,00,0.00,N,2,120, 20250304,4940,4855,4955,4750,211750,1033289237,00,0.00,N,2,45, 20250228,4895,5070,5090,4875,410252,2032050760,00,0.00,N,5,-275, diff --git a/264900/day/candle-day-250.csv b/264900/day/candle-day-250.csv index 045855e562b3..992c70accae7 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 +20250307,8090,8150,8210,8040,19798,161133495,00,0.00,N,3,0, +20250306,8090,8000,8170,8000,16462,133542865,00,0.00,N,2,90, 20250305,8000,7950,8010,7950,9902,78878465,00,0.00,N,2,40, 20250304,7960,8090,8090,7960,13801,110302795,00,0.00,N,5,-140, 20250228,8100,8150,8160,7980,31596,255268300,00,0.00,N,5,-60, diff --git a/265520/day/candle-day-250.csv b/265520/day/candle-day-250.csv index e929c155bc8a..21702446950c 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 +20250307,17060,16880,17250,16740,39892,679289695,00,0.00,N,2,60, +20250306,17000,17440,17500,16900,69411,1189386860,00,0.00,N,5,-350, 20250305,17350,16760,17430,16730,79940,1376828795,00,0.00,N,2,640, 20250304,16710,16510,16920,16280,66309,1103799940,00,0.00,N,5,-110, 20250228,16820,16950,16950,16650,74253,1244132020,00,0.00,N,5,-380, diff --git a/265560/day/candle-day-250.csv b/265560/day/candle-day-250.csv index c0d37d02bad2..9f580de2fbf4 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 +20250307,7180,7050,7190,7030,7725,55161425,00,0.00,N,2,130, +20250306,7050,7240,7300,7050,16876,120819685,00,0.00,N,5,-130, 20250305,7180,7240,7300,7180,15689,113217735,00,0.00,N,5,-60, 20250304,7240,7200,7320,7120,11369,81918955,00,0.00,N,2,70, 20250228,7170,7410,7490,7130,31151,225569210,00,0.00,N,5,-320, diff --git a/265740/day/candle-day-250.csv b/265740/day/candle-day-250.csv index 1e2cd6707db9..e5201b5b6d10 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 +20250307,5190,5020,6220,4975,1904453,10969041190,00,0.00,N,2,225, +20250306,4965,4945,5080,4945,20650,103272605,00,0.00,N,2,20, 20250305,4945,4880,5050,4880,12370,61596355,00,0.00,N,3,0, 20250304,4945,4950,4995,4915,7316,36197925,00,0.00,N,5,-25, 20250228,4970,4965,5020,4915,12661,62676910,00,0.00,N,5,-50, diff --git a/266170/day/candle-day-250.csv b/266170/day/candle-day-250.csv index 61428634dfca..4563e3a1ccf4 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 +20250307,599,600,600,532,32,17159,00,0.00,N,5,-26, +20250306,625,600,645,510,52,28570,00,0.00,N,2,25, 20250305,600,600,600,600,1,600,00,0.00,N,2,15, 20250304,585,600,600,510,24,12555,00,0.00,N,5,-14, 20250228,599,600,600,510,83,42598,00,0.00,N,5,-1, diff --git a/266350/day/candle-day-250.csv b/266350/day/candle-day-250.csv index 10a11ce32ecc..fa7f4f86fe13 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 +20250307,360,428,428,360,2,788,00,0.00,N,5,-13, +20250306,373,368,373,368,9,3332,00,0.00,N,5,-1, 20250305,374,378,378,359,66,23728,00,0.00,N,2,15, 20250304,359,388,388,322,80,26286,00,0.00,N,5,-19, 20250228,378,378,378,378,1,378,00,0.00,N,2,39, diff --git a/266470/day/candle-day-250.csv b/266470/day/candle-day-250.csv index eacb64ec97b1..7397d0d1587b 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 +20250307,400,366,409,366,5737,2190495,00,0.00,N,2,20, +20250306,380,372,389,369,5377,1992614,00,0.00,N,2,8, 20250305,372,450,450,367,3064,1152113,00,0.00,N,5,-26, 20250304,398,371,410,350,6746,2432253,00,0.00,N,2,32, 20250228,366,352,449,352,959,365522,00,0.00,N,5,-34, diff --git a/266870/day/candle-day-250.csv b/266870/day/candle-day-250.csv index 7fe1a9c9ee6d..0f963639bdd9 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 +20250307,739,739,739,739,1,739,00,0.00,N,2,62, +20250306,677,677,797,677,792,536424,00,0.00,N,4,-119, 20250305,796,797,797,637,132,85662,00,0.00,N,2,47, 20250304,749,666,750,661,118,86602,00,0.00,N,5,-28, 20250228,777,595,777,595,36,23590,00,0.00,N,2,77, diff --git a/267080/day/candle-day-250.csv b/267080/day/candle-day-250.csv index 4ad2315ce3b5..8b5d1902b530 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 +20250307,1599,1700,1700,1500,221,363785,00,0.00,N,5,-77, +20250306,1676,1700,1700,1500,26,41922,00,0.00,N,3,0, 20250305,1676,1684,1684,1500,6,9904,00,0.00,N,5,-10, 20250304,1686,1687,1687,1440,166,245307,00,0.00,N,5,-1, 20250228,1687,1687,1687,1687,13,21931,00,0.00,N,5,-2, diff --git a/267250/day/candle-day-250.csv b/267250/day/candle-day-250.csv index 2073d9051ed2..96df7552966f 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 +20250307,73900,75700,75700,73700,129111,9573424350,00,0.00,N,5,-1800, +20250306,75700,75300,76000,74800,100157,7563305300,00,0.00,N,2,700, 20250305,75000,76000,76000,74700,112257,8440014600,00,0.00,N,5,-900, 20250304,75900,72900,75900,72400,245879,18418217300,00,0.00,N,2,3000, 20250228,72900,74200,74300,72500,243751,17819877200,00,0.00,N,5,-2000, diff --git a/267260/day/candle-day-250.csv b/267260/day/candle-day-250.csv index 2ed13b6927b9..b5c8925faabd 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 +20250307,337500,341000,349000,329500,248261,83851886652,00,0.00,N,5,-9500, +20250306,347000,352000,353000,344000,283383,98589439138,00,0.00,N,5,-3000, 20250305,350000,335000,354000,335000,362462,126181379250,00,0.00,N,2,15000, 20250304,335000,319500,337000,314500,407353,133488034960,00,0.00,N,2,9500, 20250228,325500,324500,331500,315000,654164,210185756805,00,0.00,N,5,-14000, diff --git a/267270/day/candle-day-250.csv b/267270/day/candle-day-250.csv index 1004762a8bbf..01a3e2e28d3f 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 +20250307,78400,76900,79100,75800,274167,21418755300,00,0.00,N,2,1400, +20250306,77000,77100,77600,75900,221131,16998550850,00,0.00,N,5,-100, 20250305,77100,74300,78300,74100,619334,47129295300,00,0.00,N,2,5500, 20250304,71600,70000,71900,65000,450739,31064640450,00,0.00,N,5,-3400, 20250228,75000,73600,77100,73400,293031,21949308600,00,0.00,N,2,400, diff --git a/267290/day/candle-day-250.csv b/267290/day/candle-day-250.csv index 5ad9660d6340..4f19b10e1c05 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 +20250307,17560,17620,17640,17520,11230,197426560,00,0.00,N,5,-60, +20250306,17620,17690,17690,17510,4465,78515610,00,0.00,N,2,10, 20250305,17610,17590,17710,17490,5618,98752250,00,0.00,N,2,100, 20250304,17510,17480,17575,17440,4765,83300790,00,0.00,N,2,10, 20250228,17500,17650,17650,17500,5825,102182420,00,0.00,N,5,-150, diff --git a/267320/day/candle-day-250.csv b/267320/day/candle-day-250.csv index 98e28ed6b690..a51137e951d2 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 +20250307,2990,2795,2990,2750,1874110,5393703707,00,0.00,N,2,275, +20250306,2715,2915,2915,2690,854041,2360197533,00,0.00,N,5,-180, 20250305,2895,2910,2955,2855,624929,1805453575,00,0.00,N,5,-20, 20250304,2915,2810,2950,2785,1279574,3709535751,00,0.00,N,2,165, 20250228,2750,2720,2875,2720,962918,2670562280,00,0.00,N,5,-60, diff --git a/267790/day/candle-day-250.csv b/267790/day/candle-day-250.csv index 06c8ffdfe354..801706ac47d2 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 +20250307,4865,4910,4910,4820,1474,7147855,00,0.00,N,5,-45, +20250306,4910,4915,4915,4870,1644,8054400,00,0.00,N,5,-5, 20250305,4915,4900,4970,4825,4767,23237810,00,0.00,N,2,5, 20250304,4910,4945,4945,4835,5903,28691630,00,0.00,N,5,-35, 20250228,4945,4970,5030,4850,4121,20339510,00,0.00,N,5,-30, diff --git a/267850/day/candle-day-250.csv b/267850/day/candle-day-250.csv index 0a9a53dd7655..1559673dca44 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 +20250307,11370,11320,11600,11290,8623,98339880,00,0.00,N,5,-60, +20250306,11430,11480,11480,11360,6975,79668290,00,0.00,N,2,10, 20250305,11420,11100,11480,11080,12727,143439925,00,0.00,N,2,150, 20250304,11270,11350,11600,11270,20021,226870880,00,0.00,N,5,-330, 20250228,11600,11850,11960,11600,24762,290536660,00,0.00,N,5,-330, diff --git a/267980/day/candle-day-250.csv b/267980/day/candle-day-250.csv index 041d03e98c56..b7dce5638884 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 +20250307,35200,34850,35350,34650,10299,362306825,00,0.00,N,2,350, +20250306,34850,34750,34900,34650,4402,152855425,00,0.00,N,2,100, 20250305,34750,34600,34900,34350,8325,287591900,00,0.00,N,2,250, 20250304,34500,33800,34600,33800,10778,369071275,00,0.00,N,2,700, 20250228,33800,34550,34550,33600,8038,272755650,00,0.00,N,5,-800, diff --git a/268280/day/candle-day-250.csv b/268280/day/candle-day-250.csv index 8b89cf47b23b..308182b59ac5 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 +20250307,146000,145800,146200,144800,1312,190844600,00,0.00,N,2,200, +20250306,145800,147700,148000,144800,1323,193952000,00,0.00,N,5,-1900, 20250305,147700,144900,148100,143900,2500,365122000,00,0.00,N,2,2700, 20250304,145000,144600,146900,143000,1227,176937400,00,0.00,N,2,400, 20250228,144600,147100,147100,144300,1836,268035500,00,0.00,N,5,-2500, diff --git a/268600/day/candle-day-250.csv b/268600/day/candle-day-250.csv index 0758681b6806..e45537a0848b 100644 --- a/268600/day/candle-day-250.csv +++ b/268600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250306,16,15,25,15,22428086,395118573,00,0.00,N,5,-7, 20250305,23,35,35,23,19390325,474772717,00,0.00,N,5,-17, 20250304,40,50,50,40,15843096,651591702,00,0.00,N,5,-18, 20250228,58,76,76,58,15344520,936924696,00,0.00,N,5,-7, diff --git a/269620/day/candle-day-250.csv b/269620/day/candle-day-250.csv index cd256512cb92..28563707bd50 100644 --- a/269620/day/candle-day-250.csv +++ b/269620/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,889,889,889,889,0,0,00,0.00,Y,3,0, +20250307,889,889,889,889,0,0,00,0.00,Y,3,0, +20250306,889,889,889,889,0,0,00,0.00,Y,0,0, +20250305,889,889,889,889,0,0,00,0.00,Y,0,0, 20250304,889,889,889,889,0,0,00,0.00,Y,0,0, 20250228,889,889,889,889,0,0,00,0.00,N,0,0, 20250227,889,889,889,889,0,0,00,0.00,N,0,0, diff --git a/270210/day/candle-day-250.csv b/270210/day/candle-day-250.csv index 54324bf69f0c..412b135f7a57 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 +20250307,21650,23000,23000,20000,77,1573100,00,0.00,N,5,-250, +20250306,21900,23950,23950,21450,29,659700,00,0.00,N,2,900, 20250305,21000,19920,21000,19920,153,3129690,00,0.00,N,2,1150, 20250304,19850,20000,20300,19010,270,5166080,00,0.00,N,5,-110, 20250228,19960,19510,20000,19500,377,7400740,00,0.00,N,5,-40, diff --git a/270520/day/candle-day-250.csv b/270520/day/candle-day-250.csv index 98f644d91cb8..684a64dfbf35 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 +20250307,1050,1131,1148,1050,847875,906112683,00,0.00,N,5,-80, +20250306,1130,1092,1152,1055,628110,692884237,00,0.00,N,2,38, 20250305,1092,1108,1117,1038,463418,505935159,00,0.00,N,3,0, 20250304,1092,1141,1144,1050,775874,843364392,00,0.00,N,5,-53, 20250228,1145,1180,1182,1133,457690,525778302,00,0.00,N,5,-35, diff --git a/270660/day/candle-day-250.csv b/270660/day/candle-day-250.csv index 24c480dd0111..fa826b68e003 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 +20250307,15650,15700,15970,15600,63642,1002615155,00,0.00,N,5,-400, +20250306,16050,16520,16560,15870,81034,1303337975,00,0.00,N,5,-430, 20250305,16480,16240,16790,16240,49769,819202490,00,0.00,N,2,250, 20250304,16230,16700,16810,16110,65120,1060543190,00,0.00,N,5,-470, 20250228,16700,17550,17920,16700,138518,2391215470,00,0.00,N,5,-620, diff --git a/270870/day/candle-day-250.csv b/270870/day/candle-day-250.csv index 879fff87dbf3..44fea982981e 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 +20250307,5630,5900,6000,5630,11337,65005760,00,0.00,N,5,-190, +20250306,5820,5850,5980,5440,16416,93986780,00,0.00,N,5,-30, 20250305,5850,5700,5850,5680,5754,33138810,00,0.00,N,2,180, 20250304,5670,5900,5900,5660,15832,90390525,00,0.00,N,5,-160, 20250228,5830,5980,5980,5780,24869,144830040,00,0.00,N,5,-150, diff --git a/271560/day/candle-day-250.csv b/271560/day/candle-day-250.csv index cd433d1b308f..d60f6f114556 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 +20250307,108100,105800,109100,104800,177127,19131325200,00,0.00,N,2,2300, +20250306,105800,102000,106000,101000,146708,15355638350,00,0.00,N,2,4500, 20250305,101300,103000,104000,101000,99807,10180590950,00,0.00,N,5,-1700, 20250304,103000,102500,103800,101500,82225,8446789500,00,0.00,N,2,1100, 20250228,101900,103500,103500,101500,148035,15125210300,00,0.00,N,5,-1800, diff --git a/271830/day/candle-day-250.csv b/271830/day/candle-day-250.csv index e0f673a5bcf7..d8d99f4e2f12 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 +20250307,1613,1552,1615,1552,20365,32374911,00,0.00,N,2,14, +20250306,1599,1631,1640,1580,17350,27973440,00,0.00,N,5,-6, 20250305,1605,1590,1616,1590,19117,30612111,00,0.00,N,2,2, 20250304,1603,1625,1625,1582,15100,24040851,00,0.00,N,5,-22, 20250228,1625,1665,1683,1625,29695,48747098,00,0.00,N,5,-59, diff --git a/271940/day/candle-day-250.csv b/271940/day/candle-day-250.csv index b8e1a9e1c2ea..4c08a9a5bb93 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 +20250307,14780,14800,14970,14610,65395,971117745,00,0.00,N,5,-20, +20250306,14800,14740,14990,14570,90581,1340530815,00,0.00,N,5,-20, 20250305,14820,14310,14940,14310,69257,1016969070,00,0.00,N,2,330, 20250304,14490,14600,14775,14320,114622,1664054910,00,0.00,N,5,-170, 20250228,14660,15900,16010,14660,413169,6184204770,00,0.00,N,5,-1460, diff --git a/271980/day/candle-day-250.csv b/271980/day/candle-day-250.csv index dd608e088a39..1433c70cebc9 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 +20250307,10790,10930,10930,10720,11137,120603595,00,0.00,N,5,-140, +20250306,10930,10930,11030,10810,7290,79431220,00,0.00,N,3,0, 20250305,10930,10650,11040,10650,6280,68476075,00,0.00,N,2,20, 20250304,10910,11200,11200,10910,9129,100609660,00,0.00,N,5,-60, 20250228,10970,11040,11060,10950,12326,135694010,00,0.00,N,5,-110, diff --git a/272110/day/candle-day-250.csv b/272110/day/candle-day-250.csv index 44ad88b1a255..5a140539781b 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 +20250307,14620,14480,15220,14390,39981,590610730,00,0.00,N,2,210, +20250306,14410,15120,15120,14390,40153,585981950,00,0.00,N,5,-730, 20250305,15140,14620,15150,14600,22081,331452795,00,0.00,N,2,490, 20250304,14650,14490,14780,14060,36405,522465360,00,0.00,N,2,80, 20250228,14570,14900,14950,14520,70066,1025593820,00,0.00,N,5,-650, diff --git a/272210/day/candle-day-250.csv b/272210/day/candle-day-250.csv index cd577bc3978d..85e0b3fe69ea 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 +20250307,37600,34250,38650,34100,28829845,1059940088475,00,0.00,N,2,3450, +20250306,34150,34600,34750,33400,3605097,122524073750,00,0.00,N,2,300, 20250305,33850,33750,34000,32050,5131555,170293787175,00,0.00,N,2,650, 20250304,33200,31550,33900,31550,8107951,267864760700,00,0.00,N,2,2650, 20250228,30550,31300,32300,30350,2975449,92055939900,00,0.00,N,5,-900, diff --git a/272290/day/candle-day-250.csv b/272290/day/candle-day-250.csv index 2becda139327..309c01987537 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 +20250307,25950,25400,26550,25350,108111,2818533750,00,0.00,N,2,150, +20250306,25800,27300,27300,25700,271628,7110815225,00,0.00,N,5,-1400, 20250305,27200,28350,28400,27100,178992,4933056800,00,0.00,N,5,-950, 20250304,28150,28050,28450,26850,163671,4490379000,00,0.00,N,5,-200, 20250228,28350,28200,29100,27500,254974,7217536300,00,0.00,N,5,-600, diff --git a/272450/day/candle-day-250.csv b/272450/day/candle-day-250.csv index 4d057fd34fe3..c44ed33aca99 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 +20250307,10120,10080,10280,10060,155550,1579548980,00,0.00,N,5,-50, +20250306,10170,9850,10350,9830,374843,3792074975,00,0.00,N,2,410, 20250305,9760,9670,9890,9670,102571,1002438450,00,0.00,N,2,50, 20250304,9710,9890,9890,9670,94884,923108780,00,0.00,N,5,-90, 20250228,9800,9980,10070,9800,168837,1669666930,00,0.00,N,5,-290, diff --git a/272550/day/candle-day-250.csv b/272550/day/candle-day-250.csv index 360e7bd4a902..1d65e4c2c451 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 +20250307,14320,14400,14400,14290,9195,131694600,00,0.00,N,5,-10, +20250306,14330,14450,14450,14290,9419,134916660,00,0.00,N,2,30, 20250305,14300,14250,14390,14250,9800,140411190,00,0.00,N,5,-100, 20250304,14400,14380,14450,14370,5174,74489470,00,0.00,N,5,-50, 20250228,14450,14560,14560,14410,10316,149309560,00,0.00,N,5,-110, diff --git a/273060/day/candle-day-250.csv b/273060/day/candle-day-250.csv index 16df75a3bc7a..ef81d5a7a2b5 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 +20250307,774,785,790,766,45799,35662291,00,0.00,N,5,-10, +20250306,784,797,805,780,74963,59358111,00,0.00,N,5,-6, 20250305,790,788,798,784,65728,51916125,00,0.00,N,5,-10, 20250304,800,788,800,751,48857,38259464,00,0.00,N,2,12, 20250228,788,809,810,788,112027,88816776,00,0.00,N,5,-28, diff --git a/273640/day/candle-day-250.csv b/273640/day/candle-day-250.csv index 4efbcae4e303..33d982d97e1c 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 +20250307,10640,10810,10950,10520,33604,359772800,00,0.00,N,5,-170, +20250306,10810,10900,11100,10800,14488,157621210,00,0.00,N,5,-140, 20250305,10950,10860,11100,10820,10510,114641570,00,0.00,N,2,90, 20250304,10860,10960,11150,10820,13782,150230545,00,0.00,N,5,-180, 20250228,11040,11380,11380,10870,48040,528495260,00,0.00,N,5,-350, diff --git a/274090/day/candle-day-250.csv b/274090/day/candle-day-250.csv index 63f67007b085..2bb48d5b590b 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 +20250307,13220,14400,14830,13100,905294,12421075540,00,0.00,N,5,-1170, +20250306,14390,14640,15250,14170,1009366,14853702255,00,0.00,N,5,-110, 20250305,14500,14390,14640,13930,1002506,14386577775,00,0.00,N,2,130, 20250304,14370,12500,15680,12400,6745341,99689177670,00,0.00,N,2,1170, 20250228,13200,13250,13620,13040,393522,5189634030,00,0.00,N,5,-210, diff --git a/274400/day/candle-day-250.csv b/274400/day/candle-day-250.csv index 44cd2309d1fe..19cd6e29e1a0 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 +20250307,4770,5100,5600,4770,471693,2479779146,00,0.00,N,5,-35, +20250306,4805,5040,5040,4805,15685,76203848,00,0.00,N,5,-110, 20250305,4915,4900,5030,4890,9941,49272970,00,0.00,N,5,-50, 20250304,4965,5020,5020,4840,9895,48899700,00,0.00,N,2,75, 20250228,4890,5090,5090,4780,15315,74738180,00,0.00,N,5,-70, diff --git a/275630/day/candle-day-250.csv b/275630/day/candle-day-250.csv index 1eaad0799947..ccd22e2ff4db 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 +20250307,3265,3200,3265,3170,2521,8045570,00,0.00,N,2,65, +20250306,3200,3220,3355,3200,2497,8045370,00,0.00,N,2,10, 20250305,3190,3180,3235,3155,3592,11443790,00,0.00,N,2,10, 20250304,3180,3185,3195,3130,6006,19102510,00,0.00,N,5,-15, 20250228,3195,3190,3200,3170,2347,7468280,00,0.00,N,2,5, diff --git a/276040/day/candle-day-250.csv b/276040/day/candle-day-250.csv index 052ec5da21f1..657629b5f890 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 +20250307,4530,4500,4780,4440,95331,435243601,00,0.00,N,2,30, +20250306,4500,4190,4530,4150,119295,527893080,00,0.00,N,2,350, 20250305,4150,3985,4165,3985,38687,158899912,00,0.00,N,2,135, 20250304,4015,4095,4135,3975,47273,189656390,00,0.00,N,5,-80, 20250228,4095,4040,4130,3985,47972,194210075,00,0.00,N,2,25, diff --git a/276240/day/candle-day-250.csv b/276240/day/candle-day-250.csv index a59f91aa8a83..4e2f86b90b14 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 +20250307,350,301,382,301,227,86540,00,0.00,N,2,17, +20250306,333,373,373,333,122,45346,00,0.00,N,2,7, 20250305,326,363,363,321,501,174121,00,0.00,N,2,10, 20250304,316,409,409,306,468,186242,00,0.00,N,5,-40, 20250228,356,406,406,320,1155,461259,00,0.00,N,5,-12, diff --git a/276730/day/candle-day-250.csv b/276730/day/candle-day-250.csv index 77b2d22396e4..264f98511add 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 +20250307,2325,2425,2430,2325,54503,128622165,00,0.00,N,5,-90, +20250306,2415,2480,2505,2400,46716,113468852,00,0.00,N,5,-60, 20250305,2475,2500,2535,2470,47016,116869927,00,0.00,N,5,-20, 20250304,2495,2570,2690,2465,51201,129024840,00,0.00,N,5,-75, 20250228,2570,2630,2630,2560,41853,107986715,00,0.00,N,5,-65, diff --git a/277070/day/candle-day-250.csv b/277070/day/candle-day-250.csv index 086fd3f53f9c..d08186068205 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 +20250307,4385,4595,4595,4320,77942,344705680,00,0.00,N,5,-225, +20250306,4610,4680,4765,4525,78844,363447115,00,0.00,N,5,-65, 20250305,4675,4720,4915,4580,90662,426361370,00,0.00,N,5,-45, 20250304,4720,4915,5070,4715,190005,918516883,00,0.00,N,5,-195, 20250228,4915,4920,5190,4915,390372,1972155510,00,0.00,N,5,-80, diff --git a/277410/day/candle-day-250.csv b/277410/day/candle-day-250.csv index bbd23f849079..b44f3fcb8239 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 +20250307,1263,1275,1275,1256,39212,49486336,00,0.00,N,5,-5, +20250306,1268,1274,1297,1260,37991,48219762,00,0.00,N,5,-6, 20250305,1274,1270,1277,1263,37717,47919624,00,0.00,N,2,4, 20250304,1270,1283,1283,1262,43498,55129658,00,0.00,N,5,-13, 20250228,1283,1297,1297,1276,41565,53296166,00,0.00,N,5,-11, diff --git a/277810/day/candle-day-250.csv b/277810/day/candle-day-250.csv index 849257e9f38a..bdfab13674f0 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 +20250307,321000,320500,332000,317000,498063,161054234250,00,0.00,N,5,-6000, +20250306,327000,353000,354500,319500,1036523,341331933250,00,0.00,N,5,-23000, 20250305,350000,347000,375000,346000,1032778,370042222750,00,0.00,N,2,5000, 20250304,345000,342500,351500,333500,598424,205121055750,00,0.00,N,2,2500, 20250228,342500,385000,389000,338500,1357938,482830569000,00,0.00,N,5,-50000, diff --git a/277880/day/candle-day-250.csv b/277880/day/candle-day-250.csv index 3d89a72a11dd..20eb57497426 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 +20250307,6040,6250,6540,6040,197797,1254524600,00,0.00,N,5,-200, +20250306,6240,6360,6470,6240,122424,776171835,00,0.00,N,5,-60, 20250305,6300,6370,6460,6240,147249,931204435,00,0.00,N,5,-30, 20250304,6330,6690,6740,6190,305553,1942456455,00,0.00,N,5,-470, 20250228,6800,6810,6990,6690,224603,1535838340,00,0.00,N,5,-280, diff --git a/278280/day/candle-day-250.csv b/278280/day/candle-day-250.csv index f31b24db4b6c..b68d8fbc74f1 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 +20250307,37900,36900,38350,36900,20546,776273925,00,0.00,N,2,300, +20250306,37600,38900,39400,37550,26002,992938950,00,0.00,N,5,-650, 20250305,38250,37050,38700,37050,31307,1185726825,00,0.00,N,2,1550, 20250304,36700,38650,38650,36450,57195,2118551400,00,0.00,N,5,-1850, 20250228,38550,40400,40400,38500,47074,1841087850,00,0.00,N,5,-2350, diff --git a/278470/day/candle-day-250.csv b/278470/day/candle-day-250.csv index 759aa5febc32..d8c0db03589c 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 +20250307,63800,66000,67000,62800,688267,44662424100,00,0.00,N,5,-900, +20250306,64700,63400,65900,62400,983816,63598171850,00,0.00,N,2,1300, 20250305,63400,59900,64800,59600,1693411,105325834150,00,0.00,N,2,3900, 20250304,59500,59600,61300,57600,905379,54213815950,00,0.00,N,2,700, 20250228,58800,59100,60900,58200,988210,58723485500,00,0.00,N,5,-1300, diff --git a/278650/day/candle-day-250.csv b/278650/day/candle-day-250.csv index 5468274f0436..40edea3dd653 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 +20250307,2320,2245,2320,2240,217966,499544885,00,0.00,N,2,45, +20250306,2275,2300,2380,2255,355845,812318168,00,0.00,N,5,-45, 20250305,2320,2335,2365,2290,141200,326644125,00,0.00,N,5,-5, 20250304,2325,2390,2400,2215,267170,622869402,00,0.00,N,5,-50, 20250228,2375,2440,2460,2350,324644,773670365,00,0.00,N,5,-65, diff --git a/278990/day/candle-day-250.csv b/278990/day/candle-day-250.csv index aa0282ff275b..1264c5f60c9f 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 +20250307,4900,4800,4900,4800,15,73400,00,0.00,N,2,200, +20250306,4700,4700,4700,4700,0,0,00,0.00,N,3,-100, 20250305,4800,4700,4800,4600,473,2267400,00,0.00,N,5,-100, 20250304,4900,4700,4900,4600,240,1169200,00,0.00,N,5,-95, 20250228,4995,4995,4995,4995,0,0,00,0.00,N,3,0, diff --git a/279060/day/candle-day-250.csv b/279060/day/candle-day-250.csv index b718f5bf18b3..2bd36809de25 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 +20250307,1489,1500,1500,1400,20,28635,00,0.00,N,2,10, +20250306,1479,1500,1500,1300,10,14553,00,0.00,N,5,-11, 20250305,1490,1500,1719,1400,71,108379,00,0.00,N,5,-8, 20250304,1498,1500,1500,1210,10120,13067344,00,0.00,N,2,99, 20250228,1399,1211,1500,1211,24,33501,00,0.00,N,2,14, diff --git a/279600/day/candle-day-250.csv b/279600/day/candle-day-250.csv index da29d7c210b5..a2dd6b95eba7 100644 --- a/279600/day/candle-day-250.csv +++ b/279600/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, +20250307,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, +20250306,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, +20250305,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, 20250304,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, 20250228,11300,11300,11300,11300,0,0,00,0.00,N,0,0, 20250227,11300,11300,11300,11300,0,0,00,0.00,N,0,0, diff --git a/280360/day/candle-day-250.csv b/280360/day/candle-day-250.csv index d1f6c93f7ccc..496dc550ef9b 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 +20250307,117200,114500,118500,113900,25794,3022525600,00,0.00,N,2,2700, +20250306,114500,112500,115100,112500,9475,1082281550,00,0.00,N,2,1700, 20250305,112800,110800,114400,110300,13910,1573397800,00,0.00,N,2,3100, 20250304,109700,112300,113700,109400,13295,1465524500,00,0.00,N,5,-1500, 20250228,111200,113000,114800,110800,19974,2232274200,00,0.00,N,5,-3200, diff --git a/281740/day/candle-day-250.csv b/281740/day/candle-day-250.csv index ad01b2482f0d..8d782aea6284 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 +20250307,14850,15520,15550,14680,948652,14309673360,00,0.00,N,5,-230, +20250306,15080,17000,17490,15080,2138165,33715283495,00,0.00,N,5,-1800, 20250305,16880,16880,17990,16580,895135,15393614695,00,0.00,N,3,0, 20250304,16880,18410,18600,16000,1687920,28547646180,00,0.00,N,5,-1870, 20250228,18750,19270,19650,18340,972532,18437134940,00,0.00,N,5,-920, diff --git a/281820/day/candle-day-250.csv b/281820/day/candle-day-250.csv index 27bf38872d0e..8810e44149bf 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 +20250307,33950,33000,34750,32600,71484,2435574775,00,0.00,N,2,1050, +20250306,32900,34600,34850,32850,74584,2508540125,00,0.00,N,5,-900, 20250305,33800,34650,34650,33550,62095,2110104600,00,0.00,N,5,-400, 20250304,34200,33100,34250,32250,54287,1824162025,00,0.00,N,2,450, 20250228,33750,34850,35000,33600,97478,3309975100,00,0.00,N,5,-1550, diff --git a/282330/day/candle-day-250.csv b/282330/day/candle-day-250.csv index 3312b5187992..615d929c4c79 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 +20250307,103200,101400,103600,100200,58605,6010243600,00,0.00,N,2,1700, +20250306,101500,99900,102200,99800,37225,3778253700,00,0.00,N,2,1500, 20250305,100000,100200,101200,99700,41460,4165580433,00,0.00,N,2,500, 20250304,99500,99900,100700,98800,45535,4528179500,00,0.00,N,5,-400, 20250228,99900,101000,101700,99800,52826,5302183400,00,0.00,N,5,-2200, diff --git a/282720/day/candle-day-250.csv b/282720/day/candle-day-250.csv index 777a492b42cf..4982e35f4b47 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 +20250307,8930,9000,9100,8900,40537,364076400,00,0.00,N,5,-130, +20250306,9060,9240,9350,9060,42307,386396885,00,0.00,N,5,-150, 20250305,9210,9050,9330,9020,21262,195317750,00,0.00,N,2,10, 20250304,9200,9350,9530,9170,35044,322825075,00,0.00,N,5,-300, 20250228,9500,9650,9850,9410,44189,421104410,00,0.00,N,5,-240, diff --git a/282880/day/candle-day-250.csv b/282880/day/candle-day-250.csv index b15780d8bb8f..c5ee0a6103e8 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 +20250307,14820,14520,15010,14520,26854,398617965,00,0.00,N,2,110, +20250306,14710,14980,15260,14650,39364,586901555,00,0.00,N,5,-260, 20250305,14970,14750,15060,14740,27129,405556150,00,0.00,N,2,230, 20250304,14740,15070,15070,14560,36250,535910415,00,0.00,N,5,-210, 20250228,14950,15650,15670,14880,97214,1472103570,00,0.00,N,5,-850, diff --git a/283100/day/candle-day-250.csv b/283100/day/candle-day-250.csv index 980e96d67043..bdb7ba0c743e 100644 --- a/283100/day/candle-day-250.csv +++ b/283100/day/candle-day-250.csv @@ -1,6 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,700,700,700,700,0,0,00,0.00,Y,3,0, -20250304,700,700,700,641,6,4082,00,0.00,Y,3,0, +20250307,699,699,699,699,3,2097,00,0.00,N,3,0, +20250306,699,700,700,602,3,2001,00,0.00,N,5,-1, +20250305,700,700,700,700,0,0,00,0.00,N,3,0, +20250304,700,700,700,641,6,4082,00,0.00,N,3,0, 20250228,700,700,700,700,1,700,00,0.00,N,2,1, 20250227,699,700,700,699,4,2799,00,0.00,N,5,-1, 20250226,700,700,700,700,4,2800,00,0.00,N,3,0, diff --git a/284620/day/candle-day-250.csv b/284620/day/candle-day-250.csv index 3d9582beaa85..ab1d95cdfb1c 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 +20250307,1380,1446,1497,1330,424127,583129430,00,0.00,N,5,-135, +20250306,1515,1447,1657,1447,663800,1039662630,00,0.00,N,2,55, 20250305,1460,1340,1500,1289,348673,488089846,00,0.00,N,2,124, 20250304,1336,1152,1400,1141,819857,1044426103,00,0.00,N,5,-54, 20250228,1390,1231,1390,1191,614667,803353343,00,0.00,N,2,158, diff --git a/284740/day/candle-day-250.csv b/284740/day/candle-day-250.csv index e7a34799604c..56c807bae7e1 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 +20250307,21700,22000,22200,21450,32274,702255100,00,0.00,N,5,-350, +20250306,22050,22300,22300,21750,49850,1094857225,00,0.00,N,3,0, 20250305,22050,22250,22350,21750,42351,937102800,00,0.00,N,5,-100, 20250304,22150,21700,22300,21500,75075,1642863375,00,0.00,N,2,50, 20250228,22100,21400,23000,21100,371984,8286346300,00,0.00,N,2,1350, diff --git a/285130/day/candle-day-250.csv b/285130/day/candle-day-250.csv index 1e3617117177..29a6cee72b30 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 +20250307,43500,42400,44500,41400,64366,2805114075,00,0.00,N,2,1200, +20250306,42300,41850,42500,41700,19963,838000275,00,0.00,N,3,0, 20250305,42300,40650,42300,40650,27865,1164441800,00,0.00,N,2,1650, 20250304,40650,41750,41750,40600,25761,1057333475,00,0.00,N,5,-1150, 20250228,41800,43350,43550,41800,45814,1937361150,00,0.00,N,5,-2100, diff --git a/285490/day/candle-day-250.csv b/285490/day/candle-day-250.csv index ac555425745e..002f4062e456 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 +20250307,15000,15710,15990,14600,49606,747115560,00,0.00,N,5,-720, +20250306,15720,17460,17520,15670,64488,1053822290,00,0.00,N,5,-1740, 20250305,17460,17270,18240,17270,41442,742423305,00,0.00,N,5,-140, 20250304,17600,16890,17730,16550,28279,490761810,00,0.00,N,2,710, 20250228,16890,17890,17890,16830,46851,800796200,00,0.00,N,5,-1180, diff --git a/285800/day/candle-day-250.csv b/285800/day/candle-day-250.csv index 559e0463dd69..b32a5aef5aa4 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 +20250307,2195,2265,2305,2145,105311,234807793,00,0.00,N,5,-85, +20250306,2280,2320,2335,2250,39682,90565800,00,0.00,N,3,0, 20250305,2280,2190,2300,2190,92616,208869635,00,0.00,N,2,90, 20250304,2190,2255,2265,2175,109320,241329710,00,0.00,N,5,-65, 20250228,2255,2420,2430,2240,274044,633795095,00,0.00,N,5,-180, diff --git a/286750/day/candle-day-250.csv b/286750/day/candle-day-250.csv index e712c375cb9a..5559418e2b1d 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 +20250307,2640,2540,2640,2500,129073,330533175,00,0.00,N,2,100, +20250306,2540,2540,2620,2465,195944,492933257,00,0.00,N,3,0, 20250305,2540,2630,2710,2490,208615,537235993,00,0.00,N,5,-85, 20250304,2625,2700,2715,2580,294736,774827301,00,0.00,N,5,-75, 20250228,2700,2750,2760,2660,226217,611653840,00,0.00,N,5,-45, diff --git a/286940/day/candle-day-250.csv b/286940/day/candle-day-250.csv index 8476bc6476e3..48c886c80fed 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 +20250307,20200,19480,20400,19390,47134,949261555,00,0.00,N,2,730, +20250306,19470,19720,19920,19440,13279,260420300,00,0.00,N,5,-250, 20250305,19720,19030,19780,19030,18093,353336930,00,0.00,N,2,700, 20250304,19020,19700,19880,19000,55671,1069305385,00,0.00,N,5,-790, 20250228,19810,20350,20350,19720,25090,499503730,00,0.00,N,5,-690, diff --git a/288330/day/candle-day-250.csv b/288330/day/candle-day-250.csv index 200683fcc16c..9b0bb254d62b 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 +20250307,5030,4950,5040,4720,834821,4082900826,00,0.00,N,2,35, +20250306,4995,5010,5130,4880,806388,4023728494,00,0.00,N,2,35, 20250305,4960,4820,5090,4810,999121,4950959896,00,0.00,N,2,105, 20250304,4855,4820,4975,4610,527599,2536352642,00,0.00,N,2,35, 20250228,4820,4855,5030,4690,724924,3513897095,00,0.00,N,5,-180, diff --git a/288490/day/candle-day-250.csv b/288490/day/candle-day-250.csv index ea9e800a4131..ee612a7f2b9c 100644 --- a/288490/day/candle-day-250.csv +++ b/288490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250307,105,105,105,105,0,0,00,0.00,Y,3,0, +20250306,105,105,105,105,0,0,00,0.00,Y,3,0, 20250305,105,105,105,105,0,0,00,0.00,Y,3,0, 20250304,105,130,134,104,50429,6512515,00,0.00,Y,5,-17, 20250228,122,106,124,106,9968,1155937,00,0.00,N,2,3, diff --git a/288620/day/candle-day-250.csv b/288620/day/candle-day-250.csv index dca222060a8c..49047728f084 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 +20250307,8530,8570,9000,8460,5427,46680640,00,0.00,N,2,40, +20250306,8490,8630,8740,8420,5854,50018710,00,0.00,N,5,-40, 20250305,8530,8380,8780,8380,4836,41204150,00,0.00,N,2,150, 20250304,8380,8440,8720,8370,13257,111774900,00,0.00,N,5,-240, 20250228,8620,8900,8960,8620,12142,107157610,00,0.00,N,5,-340, diff --git a/288980/day/candle-day-250.csv b/288980/day/candle-day-250.csv index 7434f2ce75e0..4a41cd6a4ef9 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 +20250307,1144,1157,1163,1132,101578,116195159,00,0.00,N,5,-23, +20250306,1167,1194,1194,1148,102155,118871992,00,0.00,N,5,-21, 20250305,1188,1155,1188,1155,139551,163059727,00,0.00,N,2,19, 20250304,1169,1236,1236,1166,265194,314669993,00,0.00,N,5,-68, 20250228,1237,1300,1309,1237,225778,285068549,00,0.00,N,5,-73, diff --git a/289010/day/candle-day-250.csv b/289010/day/candle-day-250.csv index 127a8f68846f..5efd3771b8e0 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 +20250307,2145,2165,2175,2125,26766,57518550,00,0.00,N,5,-20, +20250306,2165,2185,2195,2155,20490,44487690,00,0.00,N,5,-20, 20250305,2185,2190,2210,2165,30108,65568380,00,0.00,N,5,-35, 20250304,2220,2170,2220,2155,21850,47553140,00,0.00,N,2,20, 20250228,2200,2265,2290,2200,24839,55360200,00,0.00,N,5,-90, diff --git a/289080/day/candle-day-250.csv b/289080/day/candle-day-250.csv index d505cb00ca3a..80d9784e847e 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 +20250307,1368,1405,1405,1359,456538,626406527,00,0.00,N,5,-37, +20250306,1405,1415,1445,1397,250159,354794606,00,0.00,N,5,-4, 20250305,1409,1370,1426,1370,118781,166112781,00,0.00,N,2,21, 20250304,1388,1413,1425,1364,131811,182453753,00,0.00,N,5,-37, 20250228,1425,1450,1450,1411,227422,324931686,00,0.00,N,5,-32, diff --git a/289170/day/candle-day-250.csv b/289170/day/candle-day-250.csv index b15a54a71efa..818b0779c517 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 +20250307,4240,5720,5720,4240,233,1286880,00,0.00,N,4,-745, +20250306,4985,5340,5340,3955,143,569380,00,0.00,N,2,335, 20250305,4650,4650,4650,4650,13,60450,00,0.00,N,4,-810, 20250304,5460,5640,5640,4270,217,929150,00,0.00,N,2,440, 20250228,5020,5750,5750,4310,159,689215,00,0.00,N,5,-40, diff --git a/289220/day/candle-day-250.csv b/289220/day/candle-day-250.csv index 5b0b8a2ca761..fb68b08039f7 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 +20250307,6000,6290,6290,5940,51067,309558740,00,0.00,N,5,-180, +20250306,6180,6030,6270,6030,37654,230700625,00,0.00,N,2,150, 20250305,6030,6020,6190,6020,29990,182136300,00,0.00,N,5,-50, 20250304,6080,6410,6420,6080,58995,364566555,00,0.00,N,5,-320, 20250228,6400,6480,6640,6380,65763,426597690,00,0.00,N,5,-210, diff --git a/289860/day/candle-day-250.csv b/289860/day/candle-day-250.csv index 144e667fa134..e64cb762823b 100644 --- a/289860/day/candle-day-250.csv +++ b/289860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250307,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, +20250306,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, 20250305,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, 20250304,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, 20250228,7350,7350,7350,7350,0,0,00,0.00,N,3,0, diff --git a/289930/day/candle-day-250.csv b/289930/day/candle-day-250.csv index 9830ef542782..9d88053d14a6 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 +20250307,9200,9440,9550,9170,162681,1512915535,00,0.00,N,5,-400, +20250306,9600,9950,10110,9560,164525,1605902560,00,0.00,N,5,-220, 20250305,9820,9910,10190,9680,204492,2007223825,00,0.00,N,3,0, 20250304,9820,9400,11160,9050,1291034,13385622035,00,0.00,N,2,350, 20250228,9470,9990,9990,9350,179564,1722665540,00,0.00,N,5,-540, diff --git a/290090/day/candle-day-250.csv b/290090/day/candle-day-250.csv index e5cba1ba2fc8..1e54d8117ee0 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 +20250307,8220,8010,8480,8000,2672,21769070,00,0.00,N,2,110, +20250306,8110,8290,8300,8050,3781,30574755,00,0.00,N,5,-50, 20250305,8160,8500,8500,8150,3508,29100580,00,0.00,N,5,-130, 20250304,8290,8000,8500,7940,5756,47737890,00,0.00,N,2,290, 20250228,8000,8000,8110,7800,3518,28018580,00,0.00,N,2,40, diff --git a/290120/day/candle-day-250.csv b/290120/day/candle-day-250.csv index 49f027f24139..35ec8aa48c90 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 +20250307,2375,2445,2475,2375,5726,13750525,00,0.00,N,5,-100, +20250306,2475,2545,2545,2410,5188,12683408,00,0.00,N,2,40, 20250305,2435,2500,2545,2425,8722,21634077,00,0.00,N,5,-85, 20250304,2520,2510,2640,2370,24867,62784367,00,0.00,N,2,10, 20250228,2510,2710,2710,2455,74928,188213125,00,0.00,N,5,-230, diff --git a/290270/day/candle-day-250.csv b/290270/day/candle-day-250.csv index 1e80e1829322..6641ceb87c7d 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 +20250307,3435,3440,3445,3415,4864,16691894,00,0.00,N,5,-10, +20250306,3445,3450,3495,3415,20850,71788440,00,0.00,N,5,-5, 20250305,3450,3505,3505,3410,27796,95466804,00,0.00,N,3,0, 20250304,3450,3425,3485,3420,14251,49301187,00,0.00,N,5,-50, 20250228,3500,3535,3535,3450,30298,104971165,00,0.00,N,5,-40, diff --git a/290380/day/candle-day-250.csv b/290380/day/candle-day-250.csv index 56948c624732..01cb800282c3 100644 --- a/290380/day/candle-day-250.csv +++ b/290380/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, +20250307,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, +20250306,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250305,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, 20250304,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, 20250228,2300,2300,2300,2300,0,0,00,0.00,N,0,0, 20250227,2300,2300,2300,2300,0,0,00,0.00,N,0,0, diff --git a/290520/day/candle-day-250.csv b/290520/day/candle-day-250.csv index 68459ee9d579..9b7a9fc883a9 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 +20250307,2195,2165,2200,2125,12113,26048401,00,0.00,N,2,30, +20250306,2165,2285,2285,2125,13276,29052085,00,0.00,N,5,-30, 20250305,2195,2140,2205,2140,4500,9875357,00,0.00,N,5,-5, 20250304,2200,2200,2220,2150,6279,13749505,00,0.00,N,3,0, 20250228,2200,2275,2275,2200,8721,19411980,00,0.00,N,5,-90, diff --git a/290550/day/candle-day-250.csv b/290550/day/candle-day-250.csv index 86b1634c41ca..dfd7643c22b9 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 +20250307,7810,7880,7890,7510,26038,203128485,00,0.00,N,5,-40, +20250306,7850,7980,7980,7770,33641,264614135,00,0.00,N,5,-40, 20250305,7890,7660,8180,7620,80294,627670445,00,0.00,N,2,300, 20250304,7590,7970,7970,7580,152850,1173344830,00,0.00,N,5,-410, 20250228,8000,8060,8100,7870,86328,686261720,00,0.00,N,5,-180, diff --git a/290560/day/candle-day-250.csv b/290560/day/candle-day-250.csv index 0fd5e1dd0a95..7a1e2ff38e94 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 +20250307,6380,6470,6510,6300,4134,26449750,00,0.00,N,5,-90, +20250306,6470,6400,6800,6380,17146,112717040,00,0.00,N,2,90, 20250305,6380,6200,6400,6190,3178,19943500,00,0.00,N,2,160, 20250304,6220,6250,6490,6180,6638,41710925,00,0.00,N,5,-30, 20250228,6250,6260,6270,6160,6735,41720820,00,0.00,N,5,-30, diff --git a/290650/day/candle-day-250.csv b/290650/day/candle-day-250.csv index 44101964fba7..01aa162d3e94 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 +20250307,23100,23200,23300,22600,101693,2327428250,00,0.00,N,2,100, +20250306,23000,23800,23800,22450,128217,2940279125,00,0.00,N,5,-350, 20250305,23350,23500,23800,22900,194307,4536754725,00,0.00,N,2,150, 20250304,23200,22000,23550,22000,304239,6987781175,00,0.00,N,2,1550, 20250228,21650,22500,22900,21650,235870,5208009200,00,0.00,N,5,-1200, diff --git a/290660/day/candle-day-250.csv b/290660/day/candle-day-250.csv index a8f4c2b775be..7c110cc595a3 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 +20250307,796,788,798,775,50205,39565735,00,0.00,N,2,8, +20250306,788,778,788,770,25061,19549024,00,0.00,N,2,10, 20250305,778,782,788,756,15408,11916302,00,0.00,N,5,-4, 20250304,782,827,827,778,21685,17186860,00,0.00,N,5,-17, 20250228,799,780,810,780,8858,7040602,00,0.00,N,2,13, diff --git a/290670/day/candle-day-250.csv b/290670/day/candle-day-250.csv index 9658d857b896..01fde75a3f0e 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 +20250307,12660,12760,12990,12650,17135,218701990,00,0.00,N,5,-200, +20250306,12860,13100,13560,12450,16874,220009180,00,0.00,N,5,-350, 20250305,13210,13000,13270,13000,7340,96465305,00,0.00,N,2,150, 20250304,13060,13020,13310,12900,19256,251303100,00,0.00,N,5,-170, 20250228,13230,13940,13940,13120,31825,425827520,00,0.00,N,5,-620, diff --git a/290690/day/candle-day-250.csv b/290690/day/candle-day-250.csv index 200b4a2268f2..8f4749a62870 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 +20250307,3090,2570,3230,2550,8464302,25335198457,00,0.00,N,2,260, +20250306,2830,2990,2990,2745,2618419,7352749635,00,0.00,N,5,-120, 20250305,2950,2995,3150,2940,4377887,13252307147,00,0.00,N,5,-110, 20250304,3060,3445,3645,2855,20735053,68102880367,00,0.00,N,5,-130, 20250228,3190,2795,3190,2695,19445916,58907491330,00,0.00,N,1,735, diff --git a/290720/day/candle-day-250.csv b/290720/day/candle-day-250.csv index b5c0b32602e9..eb5fe2d9a352 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 +20250307,2560,2605,2640,2560,18675,48420320,00,0.00,N,5,-25, +20250306,2585,2605,2670,2570,17060,44091353,00,0.00,N,5,-20, 20250305,2605,2550,2700,2550,21605,56604300,00,0.00,N,2,50, 20250304,2555,2545,2675,2545,13727,35540475,00,0.00,N,5,-20, 20250228,2575,2630,2645,2565,15688,40567615,00,0.00,N,5,-75, diff --git a/290740/day/candle-day-250.csv b/290740/day/candle-day-250.csv index 8befe913182b..83b6e290ceca 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 +20250307,6130,6360,6430,6130,10963,68051280,00,0.00,N,5,-300, +20250306,6430,6580,6580,6370,11119,71916400,00,0.00,N,5,-50, 20250305,6480,6370,6520,6370,17230,111227370,00,0.00,N,2,90, 20250304,6390,6360,6430,6240,18811,119954380,00,0.00,N,2,30, 20250228,6360,6240,6420,6210,13156,83650480,00,0.00,N,2,70, diff --git a/291230/day/candle-day-250.csv b/291230/day/candle-day-250.csv index 7e8750414375..ebccb6d71929 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 +20250307,1825,1823,1855,1820,65670,120139219,00,0.00,N,5,-13, +20250306,1838,1855,1855,1813,146925,268873305,00,0.00,N,5,-16, 20250305,1854,1853,1900,1838,134400,248879858,00,0.00,N,2,2, 20250304,1852,1900,1900,1851,147525,275233178,00,0.00,N,5,-47, 20250228,1899,1938,1949,1895,169015,322740290,00,0.00,N,5,-46, diff --git a/291650/day/candle-day-250.csv b/291650/day/candle-day-250.csv index b24abe93a0fc..d0760cc10c46 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 +20250307,954,985,1083,952,1088218,1098327269,00,0.00,N,5,-31, +20250306,985,952,990,940,195686,189498230,00,0.00,N,2,34, 20250305,951,940,985,940,144482,138636614,00,0.00,N,5,-31, 20250304,982,947,983,924,156621,149290107,00,0.00,N,2,32, 20250228,950,960,960,933,120231,113479005,00,0.00,N,5,-10, diff --git a/291810/day/candle-day-250.csv b/291810/day/candle-day-250.csv index 909302f4408b..c00a78419e60 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 +20250307,2060,2010,2110,2010,71566,146524730,00,0.00,N,2,50, +20250306,2010,1933,2330,1933,407378,870292989,00,0.00,N,2,77, 20250305,1933,1833,1990,1833,32821,63664588,00,0.00,N,2,101, 20250304,1832,1809,1834,1792,10000,18042288,00,0.00,N,2,22, 20250228,1810,1900,1900,1810,16129,29782492,00,0.00,N,5,-93, diff --git a/293480/day/candle-day-250.csv b/293480/day/candle-day-250.csv index f72bbdb0084c..c2689b3dd707 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 +20250307,10400,10380,10700,10300,27245,287102680,00,0.00,N,2,10, +20250306,10390,10300,10490,10280,20166,209886425,00,0.00,N,2,100, 20250305,10290,10200,10340,10200,7990,82075910,00,0.00,N,5,-10, 20250304,10300,10340,10450,10200,10559,108477880,00,0.00,N,5,-90, 20250228,10390,10570,10570,10340,18431,191318940,00,0.00,N,5,-190, diff --git a/293490/day/candle-day-250.csv b/293490/day/candle-day-250.csv index 1336cec3758d..3d46834b85ac 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 +20250307,15680,15730,15910,15670,151064,2379861800,00,0.00,N,5,-190, +20250306,15870,15660,15960,15660,202588,3209592350,00,0.00,N,2,210, 20250305,15660,15580,15910,15580,111844,1755123960,00,0.00,N,2,80, 20250304,15580,15900,15980,15570,328747,5147869895,00,0.00,N,5,-400, 20250228,15980,16360,16420,15980,278537,4495501460,00,0.00,N,5,-600, diff --git a/293580/day/candle-day-250.csv b/293580/day/candle-day-250.csv index e65c8e40162b..8e88b85f7c4c 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 +20250307,1128,1160,1165,1107,1079816,1221070817,00,0.00,N,5,-34, +20250306,1162,1185,1191,1150,930443,1087041519,00,0.00,N,2,5, 20250305,1157,1140,1174,1140,550389,637771368,00,0.00,N,2,7, 20250304,1150,1195,1195,1140,1227670,1421605870,00,0.00,N,5,-48, 20250228,1198,1174,1248,1167,3823664,4633480729,00,0.00,N,2,12, diff --git a/293780/day/candle-day-250.csv b/293780/day/candle-day-250.csv index 41a2d7b5183a..13b1ef2c601e 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 +20250307,7370,7250,7440,7200,52651,386338750,00,0.00,N,2,60, +20250306,7310,7500,7670,7260,56072,411913410,00,0.00,N,5,-210, 20250305,7520,7850,7970,7500,79857,611801285,00,0.00,N,5,-300, 20250304,7820,7520,7870,7300,90540,693204715,00,0.00,N,2,300, 20250228,7520,7700,7870,7400,93763,711212160,00,0.00,N,5,-390, diff --git a/293940/day/candle-day-250.csv b/293940/day/candle-day-250.csv index df8e1d3d0235..d684ed61ef13 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 +20250307,6080,6160,6210,6060,225390,1381213500,00,0.00,N,5,-80, +20250306,6160,6070,6160,6070,216348,1326906490,00,0.00,N,2,50, 20250305,6110,6130,6130,6070,145238,886969345,00,0.00,N,2,10, 20250304,6100,6060,6120,6000,210120,1279191355,00,0.00,N,2,100, 20250228,6000,6070,6080,6000,218784,1319314930,00,0.00,N,5,-70, diff --git a/294090/day/candle-day-250.csv b/294090/day/candle-day-250.csv index 42da9b199749..09e8ae3a7d7f 100644 --- a/294090/day/candle-day-250.csv +++ b/294090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250307,2070,2075,2160,2055,335569,702736058,00,0.00,N,5,-45, +20250306,2115,2185,2185,2085,532196,1128971473,00,0.00,N,5,-35, 20250305,2150,2255,2300,2140,848251,1865349137,00,0.00,N,5,-120, 20250304,2270,2250,2320,2185,469868,1068120644,00,0.00,N,2,10, 20250228,2260,2350,2375,2215,969270,2202683660,00,0.00,N,5,-90, diff --git a/294140/day/candle-day-250.csv b/294140/day/candle-day-250.csv index 867bb1d4c184..d8968b8a9396 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 +20250307,3370,3470,3470,3265,73200,248118398,00,0.00,N,2,5, +20250306,3365,3345,3455,3345,37205,126509249,00,0.00,N,5,-10, 20250305,3375,3245,3425,3245,37584,125939380,00,0.00,N,2,105, 20250304,3270,3420,3420,3240,46072,151221096,00,0.00,N,5,-150, 20250228,3420,3520,3520,3370,76366,262258930,00,0.00,N,5,-30, diff --git a/294570/day/candle-day-250.csv b/294570/day/candle-day-250.csv index 6bae2b84535a..8d7ea201e262 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 +20250307,17700,17520,17860,17180,17772,313597440,00,0.00,N,2,290, +20250306,17410,17380,17700,17210,7095,123847160,00,0.00,N,2,30, 20250305,17380,17100,17500,16980,10705,184075960,00,0.00,N,2,300, 20250304,17080,17550,17700,16930,15418,263498350,00,0.00,N,5,-470, 20250228,17550,17910,18400,17500,37921,675946910,00,0.00,N,5,-1040, diff --git a/294630/day/candle-day-250.csv b/294630/day/candle-day-250.csv index 8625801322b6..38391a943cab 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 +20250307,3105,3135,3165,3050,97025,301344481,00,0.00,N,2,15, +20250306,3090,3200,3200,3010,153844,477206687,00,0.00,N,5,-65, 20250305,3155,3140,3185,3120,96108,301945124,00,0.00,N,2,15, 20250304,3140,3220,3230,3130,145207,457721457,00,0.00,N,5,-60, 20250228,3200,3255,3275,3190,296722,955707840,00,0.00,N,5,-85, diff --git a/294870/day/candle-day-250.csv b/294870/day/candle-day-250.csv index 0191476d0818..6f208005d231 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 +20250307,20650,19550,21150,19460,699405,14505692975,00,0.00,N,2,970, +20250306,19680,20300,20350,19610,317183,6314279900,00,0.00,N,2,30, 20250305,19650,18090,19740,18080,405958,7808004440,00,0.00,N,2,1570, 20250304,18080,18300,18790,18060,206250,3773017950,00,0.00,N,5,-220, 20250228,18300,19220,19270,18300,326393,6110226360,00,0.00,N,5,-1150, diff --git a/295310/day/candle-day-250.csv b/295310/day/candle-day-250.csv index e2903d74d226..f2460298a888 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 +20250307,23800,24550,25900,23650,1064634,26162454450,00,0.00,N,5,-3100, +20250306,26900,27200,28000,26550,1032320,27802530725,00,0.00,N,2,200, 20250305,26700,25600,26875,25450,344191,9041704550,00,0.00,N,2,1100, 20250304,25600,24900,26250,24800,420688,10826382575,00,0.00,N,3,0, 20250228,25600,26200,26750,25000,488746,12583566850,00,0.00,N,5,-1300, diff --git a/296160/day/candle-day-250.csv b/296160/day/candle-day-250.csv index 7e92f6e0790a..405b3b18a452 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 +20250307,5700,5500,6310,5450,14371,85758510,00,0.00,N,2,210, +20250306,5490,5980,5980,5400,15429,84575360,00,0.00,N,5,-300, 20250305,5790,5650,6000,5620,8767,50775550,00,0.00,N,2,190, 20250304,5600,5180,5820,5180,45863,252133060,00,0.00,N,2,530, 20250228,5070,5110,5260,5000,7830,39475870,00,0.00,N,5,-80, diff --git a/296520/day/candle-day-250.csv b/296520/day/candle-day-250.csv index 965928fe60b0..7657abd58f80 100644 --- a/296520/day/candle-day-250.csv +++ b/296520/day/candle-day-250.csv @@ -1,6 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,700,653,653,653,0,0,00,0.00,Y,2,47, -20250304,653,653,653,653,0,0,00,0.00,Y,3,0, +20250307,925,925,925,925,1,925,00,0.00,N,1,120, +20250306,805,805,805,805,0,0,00,0.00,N,3,105, +20250305,700,700,700,700,0,0,00,0.00,N,3,47, +20250304,653,653,653,653,0,0,00,0.00,N,3,0, 20250228,653,653,653,653,0,0,00,0.00,N,3,1, 20250227,652,652,652,652,0,0,00,0.00,N,3,48, 20250226,604,604,604,604,0,0,00,0.00,N,3,1, diff --git a/296640/day/candle-day-250.csv b/296640/day/candle-day-250.csv index d62a16019038..d0838cb716ff 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 +20250307,6330,6300,6340,6260,14400,90464090,00,0.00,N,2,10, +20250306,6320,6540,6610,6250,16626,105662015,00,0.00,N,5,-180, 20250305,6500,6350,6950,6280,22735,151229250,00,0.00,N,2,70, 20250304,6430,6320,6430,6250,9128,57715840,00,0.00,N,2,40, 20250228,6390,6390,6650,6280,17331,111125580,00,0.00,N,5,-20, diff --git a/297090/day/candle-day-250.csv b/297090/day/candle-day-250.csv index fa0ef04872cd..9d4820fea9f2 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 +20250307,5240,5280,5360,5180,103212,542905225,00,0.00,N,5,-40, +20250306,5280,5400,5440,5250,139945,745294720,00,0.00,N,5,-90, 20250305,5370,5570,5650,5270,247768,1340950735,00,0.00,N,5,-200, 20250304,5570,5800,5800,5450,166947,928088830,00,0.00,N,5,-230, 20250228,5800,5840,5890,5720,117471,680375210,00,0.00,N,5,-80, diff --git a/297570/day/candle-day-250.csv b/297570/day/candle-day-250.csv index 5df137c6d61e..9e1414cd0f84 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 +20250307,702,700,726,697,57659,40516504,00,0.00,N,2,2, +20250306,700,723,735,700,71690,51670561,00,0.00,N,5,-23, 20250305,723,735,747,693,157846,112774449,00,0.00,N,5,-7, 20250304,730,735,739,725,49151,35969884,00,0.00,N,5,-5, 20250228,735,759,759,735,91967,68582196,00,0.00,N,5,-25, diff --git a/297890/day/candle-day-250.csv b/297890/day/candle-day-250.csv index fe9abb3bdc39..761d4832c5f5 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 +20250307,2755,2800,2835,2755,230202,641906875,00,0.00,N,5,-55, +20250306,2810,2880,2900,2795,433262,1222942786,00,0.00,N,5,-65, 20250305,2875,2810,2880,2800,266487,755475421,00,0.00,N,2,65, 20250304,2810,2805,2810,2710,335958,928369682,00,0.00,N,2,5, 20250228,2805,2840,2870,2800,514785,1452459180,00,0.00,N,5,-130, diff --git a/298000/day/candle-day-250.csv b/298000/day/candle-day-250.csv index 9ddf3874a51e..0f74b354bbb6 100644 --- a/298000/day/candle-day-250.csv +++ b/298000/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,38900,38900,38900,38900,0,0,00,0.00,Y,3,0, +20250307,38900,38900,38900,38900,0,0,00,0.00,Y,3,0, +20250306,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, +20250305,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, 20250304,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, 20250228,38900,40400,40750,38900,7470,293813500,00,0.00,N,5,-1150, 20250227,40050,41200,41200,39900,6460,260052750,00,0.00,N,5,-900, diff --git a/298020/day/candle-day-250.csv b/298020/day/candle-day-250.csv index 2e1bf4be8c9c..9b635a881ad4 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 +20250307,242000,229500,245000,225500,31857,7630610500,00,0.00,N,2,12500, +20250306,229500,229000,233000,226500,7107,1628930000,00,0.00,N,2,500, 20250305,229000,218000,230500,218000,15564,3539686000,00,0.00,N,2,9000, 20250304,220000,225500,225500,216000,11258,2478207250,00,0.00,N,5,-5500, 20250228,225500,228500,229000,222500,17764,4002981000,00,0.00,N,5,-6000, diff --git a/298040/day/candle-day-250.csv b/298040/day/candle-day-250.csv index f17e895f9bcd..346a9f3958bf 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 +20250307,423000,427500,430000,419000,64929,27437857250,00,0.00,N,5,-8500, +20250306,431500,458500,459000,425500,81983,35861644000,00,0.00,N,5,-19500, 20250305,451000,436500,455000,436500,67777,30397269250,00,0.00,N,2,9500, 20250304,441500,427500,446000,422000,66577,28922399000,00,0.00,N,2,9000, 20250228,432500,445000,451000,429000,103048,44883584000,00,0.00,N,5,-23000, diff --git a/298050/day/candle-day-250.csv b/298050/day/candle-day-250.csv index 1fefcce98e7a..ba377b6b3050 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 +20250307,194700,192500,198000,190100,12813,2502415300,00,0.00,N,2,2200, +20250306,192500,196000,199100,190900,11781,2290837550,00,0.00,N,2,900, 20250305,191600,181800,194000,181800,13865,2636436750,00,0.00,N,2,7500, 20250304,184100,187100,187300,181000,11450,2115520200,00,0.00,N,5,-3000, 20250228,187100,195100,195200,187100,19665,3731287400,00,0.00,N,5,-10900, diff --git a/298060/day/candle-day-250.csv b/298060/day/candle-day-250.csv index 673277dcb27a..15ceda10f413 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 +20250307,1215,1213,1250,1200,101799,123876796,00,0.00,N,2,2, +20250306,1213,1265,1269,1205,82218,101233056,00,0.00,N,5,-51, 20250305,1264,1190,1264,1185,146244,177494598,00,0.00,N,2,64, 20250304,1200,1256,1265,1177,140229,167733325,00,0.00,N,5,-56, 20250228,1256,1272,1272,1234,140738,175897484,00,0.00,N,5,-17, diff --git a/298380/day/candle-day-250.csv b/298380/day/candle-day-250.csv index 12c2bcdc428f..ff3be915ab7d 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 +20250307,38650,39500,39700,37450,1204783,46365060475,00,0.00,N,5,-1600, +20250306,40250,41650,41700,39600,1103576,44637240750,00,0.00,N,5,-1750, 20250305,42000,42550,43600,41250,1129443,47872842500,00,0.00,N,5,-350, 20250304,42350,40000,42700,40000,1611188,67358099975,00,0.00,N,2,2000, 20250228,40350,40300,41450,39900,823837,33406518700,00,0.00,N,5,-850, diff --git a/298540/day/candle-day-250.csv b/298540/day/candle-day-250.csv index b6ef644d1f3d..2c2db116816c 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 +20250307,9320,9280,9420,9170,16475,153479380,00,0.00,N,2,40, +20250306,9280,9440,9440,9170,28278,260461570,00,0.00,N,5,-10, 20250305,9290,9010,9300,9010,30704,280412495,00,0.00,N,2,110, 20250304,9180,9380,9380,9070,29553,269681970,00,0.00,N,5,-200, 20250228,9380,9680,9680,9220,32590,304082320,00,0.00,N,5,-280, diff --git a/298690/day/candle-day-250.csv b/298690/day/candle-day-250.csv index e7e3072689b7..019a8a3334c5 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 +20250307,2260,2235,2265,2235,86122,193500186,00,0.00,N,2,10, +20250306,2250,2235,2260,2230,117463,263999016,00,0.00,N,2,25, 20250305,2225,2230,2235,2220,93920,209198388,00,0.00,N,5,-5, 20250304,2230,2235,2260,2205,118061,262982735,00,0.00,N,3,0, 20250228,2230,2260,2260,2225,197263,440876045,00,0.00,N,5,-30, diff --git a/298830/day/candle-day-250.csv b/298830/day/candle-day-250.csv index e712ba505f7a..4de1b9b81bc0 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 +20250307,4795,4810,4890,4785,256964,1241032509,00,0.00,N,5,-75, +20250306,4870,4970,5050,4850,289639,1427785319,00,0.00,N,5,-100, 20250305,4970,4805,4970,4805,242641,1191896727,00,0.00,N,2,150, 20250304,4820,4825,4925,4765,382366,1849810605,00,0.00,N,5,-105, 20250228,4925,5010,5100,4910,763421,3800552320,00,0.00,N,5,-235, diff --git a/299030/day/candle-day-250.csv b/299030/day/candle-day-250.csv index 6fa4276ec3d1..4be224353498 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 +20250307,21450,21050,21700,20800,17690,379014625,00,0.00,N,2,200, +20250306,21250,22250,22700,21200,28251,612012275,00,0.00,N,5,-650, 20250305,21900,20900,22000,20900,29472,631875200,00,0.00,N,2,800, 20250304,21100,21850,21850,21000,30309,646068700,00,0.00,N,5,-1100, 20250228,22200,23700,23700,22050,39698,899244000,00,0.00,N,5,-1500, diff --git a/299170/day/candle-day-250.csv b/299170/day/candle-day-250.csv index b67f2dcab187..c654c9b2249b 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 +20250307,1767,1789,1789,1730,379922,668151140,00,0.00,N,5,-23, +20250306,1790,1832,2015,1782,4648393,8907006565,00,0.00,N,2,14, 20250305,1776,1760,1791,1752,327255,579725805,00,0.00,N,2,16, 20250304,1760,1810,1815,1685,297410,526793732,00,0.00,N,5,-40, 20250228,1800,1842,1857,1800,561283,1025586401,00,0.00,N,5,-88, diff --git a/299480/day/candle-day-250.csv b/299480/day/candle-day-250.csv index 579933f04afd..85f2ee3772ab 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 +20250307,709,649,709,649,18,11802,00,0.00,N,5,-54, +20250306,763,763,763,763,0,0,00,0.00,N,3,-134, 20250305,897,714,897,714,11,8037,00,0.00,N,2,57, 20250304,840,840,840,840,0,0,00,0.00,N,3,0, 20250228,840,799,840,799,21,16830,00,0.00,N,2,108, diff --git a/299660/day/candle-day-250.csv b/299660/day/candle-day-250.csv index 6a2bf92d5f0e..6de7952ccedb 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 +20250307,4095,4200,4210,4055,274394,1130134290,00,0.00,N,5,-125, +20250306,4220,4485,4485,4200,328212,1424740676,00,0.00,N,5,-265, 20250305,4485,4570,4650,4460,211590,955740135,00,0.00,N,5,-80, 20250304,4565,4600,4660,4475,237197,1071993295,00,0.00,N,5,-45, 20250228,4610,4710,4795,4605,248139,1156606130,00,0.00,N,5,-115, diff --git a/299900/day/candle-day-250.csv b/299900/day/candle-day-250.csv index 5abbb2cb6709..7ef7b11fbc08 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 +20250307,1245,1259,1294,1232,707881,887317375,00,0.00,N,2,5, +20250306,1240,1242,1265,1225,564861,700080839,00,0.00,N,5,-2, 20250305,1242,1267,1281,1241,633138,792901726,00,0.00,N,5,-17, 20250304,1259,1284,1302,1258,601344,765211061,00,0.00,N,5,-45, 20250228,1304,1290,1318,1277,553240,715812150,00,0.00,N,5,-1, diff --git a/300080/day/candle-day-250.csv b/300080/day/candle-day-250.csv index 02fdc51f1549..434d845797dd 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 +20250307,18160,18150,18400,17950,39715,719532310,00,0.00,N,3,0, +20250306,18160,18600,18630,18090,38044,695377305,00,0.00,N,5,-470, 20250305,18630,18430,18750,18170,44067,811520005,00,0.00,N,2,170, 20250304,18460,18140,18650,17460,57247,1040038595,00,0.00,N,2,310, 20250228,18150,19850,19890,18050,203751,3806420290,00,0.00,N,5,-2350, diff --git a/300120/day/candle-day-250.csv b/300120/day/candle-day-250.csv index de6d451e8bc7..fd925984f593 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 +20250307,4115,4250,4250,4085,63781,264032590,00,0.00,N,5,-90, +20250306,4205,4235,4295,4185,36113,152911763,00,0.00,N,5,-30, 20250305,4235,4335,4335,4200,33452,141474255,00,0.00,N,2,35, 20250304,4200,4205,4280,4120,43123,180426400,00,0.00,N,5,-95, 20250228,4295,4385,4720,4270,208042,917379630,00,0.00,N,5,-90, diff --git a/300720/day/candle-day-250.csv b/300720/day/candle-day-250.csv index 6f2d9fdddfc1..30dfc397acb3 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 +20250307,16200,16350,16720,16200,115691,1903049410,00,0.00,N,5,-160, +20250306,16360,16030,16400,15870,95179,1541998155,00,0.00,N,2,550, 20250305,15810,15580,16060,15580,85432,1355899945,00,0.00,N,2,360, 20250304,15450,15510,15700,15400,61073,950267290,00,0.00,N,5,-210, 20250228,15660,15820,16160,15640,102579,1630058380,00,0.00,N,5,-180, diff --git a/301300/day/candle-day-250.csv b/301300/day/candle-day-250.csv index 759de786dcf9..dec60a246d40 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 +20250307,4540,4650,4650,4510,42337,192993635,00,0.00,N,5,-105, +20250306,4645,4710,4725,4505,37324,172313573,00,0.00,N,5,-35, 20250305,4680,4765,4765,4610,35320,164801105,00,0.00,N,2,40, 20250304,4640,4610,4780,4475,41177,190161035,00,0.00,N,5,-20, 20250228,4660,4820,4850,4620,78582,369769875,00,0.00,N,5,-250, diff --git a/302430/day/candle-day-250.csv b/302430/day/candle-day-250.csv index 4120a846ba3b..bd67913de519 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 +20250307,7790,7840,7840,7620,19004,147059220,00,0.00,N,2,60, +20250306,7730,7900,7960,7580,29031,225502620,00,0.00,N,5,-90, 20250305,7820,7600,7890,7600,46313,359319895,00,0.00,N,2,100, 20250304,7720,8200,8200,7650,64614,504848250,00,0.00,N,5,-320, 20250228,8040,8190,8490,8020,224504,1855316060,00,0.00,N,5,-170, diff --git a/302440/day/candle-day-250.csv b/302440/day/candle-day-250.csv index 614fc2ef1256..a5fed18ce5d1 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 +20250307,41250,40900,42250,40550,228312,9460808950,00,0.00,N,3,0, +20250306,41250,41100,41850,40900,278661,11524294650,00,0.00,N,2,150, 20250305,41100,40700,41800,40450,261917,10785003725,00,0.00,N,2,400, 20250304,40700,42550,42900,40650,506310,20984958875,00,0.00,N,5,-1850, 20250228,42550,45750,45950,42550,2311117,99527408550,00,0.00,N,5,-3850, diff --git a/302550/day/candle-day-250.csv b/302550/day/candle-day-250.csv index 496aaac7660b..c0a9b43de8b9 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 +20250307,3080,3145,3145,3045,58756,180364595,00,0.00,N,5,-40, +20250306,3120,3235,3235,3105,38438,120436076,00,0.00,N,5,-50, 20250305,3170,3170,3205,3135,30015,94956507,00,0.00,N,3,0, 20250304,3170,3110,3170,3100,25445,79890245,00,0.00,N,2,5, 20250228,3165,3225,3225,3115,79355,251523165,00,0.00,N,5,-65, diff --git a/302920/day/candle-day-250.csv b/302920/day/candle-day-250.csv index 64d1e13946f6..bf723aedfd02 100644 --- a/302920/day/candle-day-250.csv +++ b/302920/day/candle-day-250.csv @@ -1,6 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,5840,5840,5840,5840,0,0,00,0.00,Y,3,0, -20250304,5840,5840,5840,5840,0,0,00,0.00,Y,3,0, +20250307,5600,5600,5600,5600,14,78400,00,0.00,N,5,-240, +20250306,5840,5840,5840,5840,0,0,00,0.00,N,3,0, +20250305,5840,5840,5840,5840,0,0,00,0.00,N,3,0, +20250304,5840,5840,5840,5840,0,0,00,0.00,N,3,0, 20250228,5840,5840,5840,5840,0,0,00,0.00,N,3,-10, 20250227,5850,5850,5850,5850,0,0,00,0.00,N,3,0, 20250226,5850,5850,5850,5850,18,105300,00,0.00,N,5,-40, diff --git a/303030/day/candle-day-250.csv b/303030/day/candle-day-250.csv index 705ae8086d1a..1b4425f3c8cc 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 +20250307,960,984,985,960,44909,43609593,00,0.00,N,5,-22, +20250306,982,1015,1015,977,51735,51110364,00,0.00,N,5,-33, 20250305,1015,987,1018,986,22733,22736002,00,0.00,N,2,16, 20250304,999,990,1002,970,40759,39939373,00,0.00,N,2,9, 20250228,990,1009,1027,966,82930,82536034,00,0.00,N,5,-19, diff --git a/303360/day/candle-day-250.csv b/303360/day/candle-day-250.csv index 979010b2260c..e19803692b96 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 +20250307,3245,3270,3300,3210,18138,59001465,00,0.00,N,3,0, +20250306,3245,3400,3435,3245,28231,94405690,00,0.00,N,5,-115, 20250305,3360,3235,3440,3235,38594,129026024,00,0.00,N,2,110, 20250304,3250,3240,3255,3200,7688,24887865,00,0.00,N,2,10, 20250228,3240,3315,3330,3200,26050,84925800,00,0.00,N,5,-85, diff --git a/303530/day/candle-day-250.csv b/303530/day/candle-day-250.csv index 8fd56afdb774..ae74c439d463 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 +20250307,7130,7110,7300,6980,20178,144483530,00,0.00,N,3,0, +20250306,7130,7090,7580,7090,34428,252803350,00,0.00,N,5,-80, 20250305,7210,6850,7220,6850,16687,118440680,00,0.00,N,2,250, 20250304,6960,7040,7080,6870,19335,134191820,00,0.00,N,5,-80, 20250228,7040,7190,7190,7040,13928,98724990,00,0.00,N,5,-210, diff --git a/303810/day/candle-day-250.csv b/303810/day/candle-day-250.csv index 4759d9eeab91..9b433400c43d 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 +20250307,9830,10090,10200,9830,193922,1935935010,00,0.00,N,5,-170, +20250306,10000,10690,10715,9995,336567,3418955120,00,0.00,N,5,-680, 20250305,10680,10880,10980,10600,217282,2343580095,00,0.00,N,2,80, 20250304,10600,10600,10850,10040,484821,5016236605,00,0.00,N,5,-200, 20250228,10800,11230,11540,10800,617932,6823156840,00,0.00,N,5,-810, diff --git a/304100/day/candle-day-250.csv b/304100/day/candle-day-250.csv index 65e347354d6c..119dfa7a335c 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 +20250307,24200,23600,24600,23350,175533,4212065100,00,0.00,N,2,200, +20250306,24000,25750,25750,23900,235984,5752164400,00,0.00,N,5,-1300, 20250305,25300,24600,25400,24500,186551,4633465250,00,0.00,N,2,700, 20250304,24600,24500,24900,23950,171311,4185986925,00,0.00,N,5,-300, 20250228,24900,25650,26200,24900,324949,8236885200,00,0.00,N,5,-1600, diff --git a/304360/day/candle-day-250.csv b/304360/day/candle-day-250.csv index ed5e6f5199a8..00ccdeffe5d2 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 +20250307,24300,23900,25350,23200,110640,2681860375,00,0.00,N,2,300, +20250306,24000,22100,26750,22100,386018,9661595175,00,0.00,N,2,1700, 20250305,22300,21900,22900,21600,65510,1452819325,00,0.00,N,2,750, 20250304,21550,21750,22400,21300,76092,1652903150,00,0.00,N,5,-600, 20250228,22150,22800,23050,21700,182127,4041814100,00,0.00,N,5,-1300, diff --git a/304840/day/candle-day-250.csv b/304840/day/candle-day-250.csv index 74c122f22350..911868dc0c50 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 +20250307,2630,2605,2720,2590,54293,142421980,00,0.00,N,5,-60, +20250306,2690,2700,2750,2650,53946,144471530,00,0.00,N,5,-25, 20250305,2715,2585,2730,2565,85093,223323203,00,0.00,N,2,130, 20250304,2585,2700,2700,2560,100752,262521195,00,0.00,N,5,-135, 20250228,2720,2730,2785,2690,63758,173028565,00,0.00,N,5,-30, diff --git a/305090/day/candle-day-250.csv b/305090/day/candle-day-250.csv index be4a126c7e50..84ae930502c4 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 +20250307,10320,10450,10700,9980,210864,2155869585,00,0.00,N,5,-390, +20250306,10710,11360,11620,10700,154856,1712853280,00,0.00,N,5,-650, 20250305,11360,11310,11630,11110,96297,1095559875,00,0.00,N,2,50, 20250304,11310,10700,11700,10390,152641,1659740110,00,0.00,N,2,350, 20250228,10960,10880,11170,10720,166290,1810594460,00,0.00,N,5,-180, diff --git a/306040/day/candle-day-250.csv b/306040/day/candle-day-250.csv index 4965dae7b8ed..67c12c9517b0 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 +20250307,4565,4475,4585,4435,9144,40912999,00,0.00,N,2,90, +20250306,4475,4685,4685,4475,46566,210011480,00,0.00,N,5,-210, 20250305,4685,4550,4690,4475,11560,52234589,00,0.00,N,2,135, 20250304,4550,4660,4660,4475,19202,87208150,00,0.00,N,5,-110, 20250228,4660,4660,4660,4550,4613,21150770,00,0.00,N,3,0, diff --git a/306200/day/candle-day-250.csv b/306200/day/candle-day-250.csv index 76a0324595ab..2dd19960d18a 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 +20250307,194600,198000,203000,187400,86608,16907899150,00,0.00,N,5,-3400, +20250306,198000,190800,217500,187000,236152,47951437050,00,0.00,N,2,17300, 20250305,180700,176600,189900,173700,144374,26235781000,00,0.00,N,2,4100, 20250304,176600,160700,189000,159000,118217,20760017450,00,0.00,N,2,15900, 20250228,160700,160300,164500,154300,34769,5631690200,00,0.00,N,2,400, diff --git a/306620/day/candle-day-250.csv b/306620/day/candle-day-250.csv index a04a33e3eb4a..552a6a0b12cc 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 +20250307,2510,2550,2580,2505,284978,722546316,00,0.00,N,5,-75, +20250306,2585,2635,2650,2580,298409,779700791,00,0.00,N,5,-25, 20250305,2610,2570,2630,2560,282313,731493688,00,0.00,N,2,15, 20250304,2595,2500,2745,2420,1081918,2810619644,00,0.00,N,2,100, 20250228,2495,2530,2560,2485,402121,1012022290,00,0.00,N,5,-90, diff --git a/307180/day/candle-day-250.csv b/307180/day/candle-day-250.csv index d52f8b6b3768..a332c43c00ca 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 +20250307,2945,2970,3155,2910,221229,669566915,00,0.00,N,5,-30, +20250306,2975,2820,3030,2815,205641,610175290,00,0.00,N,2,165, 20250305,2810,2710,2835,2600,99246,270795299,00,0.00,N,2,100, 20250304,2710,2810,2835,2710,120034,330753975,00,0.00,N,5,-120, 20250228,2830,2900,2960,2825,116459,334604420,00,0.00,N,5,-95, diff --git a/307280/day/candle-day-250.csv b/307280/day/candle-day-250.csv index 4121920df253..dab26dd6dd63 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 +20250307,1134,1132,1139,1130,22712,25727072,00,0.00,N,5,-4, +20250306,1138,1150,1150,1130,70029,79576115,00,0.00,N,5,-3, 20250305,1141,1144,1155,1134,48655,55423351,00,0.00,N,5,-3, 20250304,1144,1150,1155,1132,32724,37300125,00,0.00,N,5,-6, 20250228,1150,1166,1185,1149,69083,80333838,00,0.00,N,5,-27, diff --git a/307750/day/candle-day-250.csv b/307750/day/candle-day-250.csv index c5c8dfdd8367..f990956952ed 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 +20250307,3300,3285,3340,3285,25417,84005522,00,0.00,N,5,-10, +20250306,3310,3360,3400,3310,35498,118348312,00,0.00,N,5,-70, 20250305,3380,3280,3380,3280,44578,148858399,00,0.00,N,2,45, 20250304,3335,3405,3435,3330,61462,206377740,00,0.00,N,5,-70, 20250228,3405,3470,3510,3395,72462,248404415,00,0.00,N,5,-100, diff --git a/307870/day/candle-day-250.csv b/307870/day/candle-day-250.csv index 9647f8c59245..48ca819b810d 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 +20250307,711,795,816,695,689584,509382600,00,0.00,N,5,-100, +20250306,811,847,860,790,305689,248124861,00,0.00,N,5,-30, 20250305,841,845,880,805,390140,323978987,00,0.00,N,5,-4, 20250304,845,889,890,830,388069,333374822,00,0.00,N,5,-85, 20250228,930,1002,1299,930,1190685,1344949786,00,0.00,N,5,-72, diff --git a/307930/day/candle-day-250.csv b/307930/day/candle-day-250.csv index 05627abc4d97..b530ceab4901 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 +20250307,5240,5220,5400,5170,113557,597816970,00,0.00,N,5,-60, +20250306,5300,5360,5360,5220,72912,384132360,00,0.00,N,3,0, 20250305,5300,5180,5300,5150,112143,585804815,00,0.00,N,2,110, 20250304,5190,5280,5320,5130,157287,819113000,00,0.00,N,5,-190, 20250228,5380,5290,5500,5190,373534,1984462960,00,0.00,N,5,-50, diff --git a/307950/day/candle-day-250.csv b/307950/day/candle-day-250.csv index 45b01ec24c9c..61a45ccc7a64 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 +20250307,133000,131400,135500,131400,34965,4682286100,00,0.00,N,3,0, +20250306,133000,133400,136800,132100,82683,11103089650,00,0.00,N,2,800, 20250305,132200,131600,134200,131300,33978,4486074100,00,0.00,N,2,700, 20250304,131500,129100,133000,129000,25718,3388207450,00,0.00,N,5,-200, 20250228,131700,133300,133900,131500,43065,5685684600,00,0.00,N,5,-2800, diff --git a/308080/day/candle-day-250.csv b/308080/day/candle-day-250.csv index 11551127402a..f6ef8b167ca3 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 +20250307,3260,2855,3700,2835,2823629,9545017179,00,0.00,N,2,405, +20250306,2855,2885,2930,2835,26900,77570448,00,0.00,N,5,-90, 20250305,2945,2910,3000,2805,49186,141652506,00,0.00,N,2,5, 20250304,2940,2900,2950,2730,44928,129478599,00,0.00,N,2,40, 20250228,2900,3020,3100,2875,111199,326393435,00,0.00,N,5,-185, diff --git a/308100/day/candle-day-250.csv b/308100/day/candle-day-250.csv index 4f34f8457217..a1a721d30fd2 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 +20250307,2880,2885,2895,2750,11668,32911084,00,0.00,N,5,-5, +20250306,2885,2855,2885,2835,3467,9935120,00,0.00,N,2,30, 20250305,2855,2860,2950,2800,5501,15792225,00,0.00,N,5,-5, 20250304,2860,2925,2925,2820,2072,5941893,00,0.00,N,5,-45, 20250228,2905,2935,3000,2870,5297,15344930,00,0.00,N,5,-30, diff --git a/308170/day/candle-day-250.csv b/308170/day/candle-day-250.csv index e3546ec1ee9d..314ec1994527 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 +20250307,5710,5720,5780,5580,5251,29602980,00,0.00,N,5,-10, +20250306,5720,5590,5720,5590,5762,32533840,00,0.00,N,2,40, 20250305,5680,5630,5680,5600,3413,19265150,00,0.00,N,2,60, 20250304,5620,5690,5750,5620,876,4955650,00,0.00,N,5,-140, 20250228,5760,5610,5850,5610,5130,29338970,00,0.00,N,2,60, diff --git a/308430/day/candle-day-250.csv b/308430/day/candle-day-250.csv index 2e29b9ff5ff6..b4fb226303e1 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 +20250307,15810,16690,16920,15560,449469,7260914955,00,0.00,N,5,-1170, +20250306,16980,16670,17360,16240,451743,7620062470,00,0.00,N,2,440, 20250305,16540,18050,19500,16500,2114214,38036454885,00,0.00,N,5,-1300, 20250304,17840,16750,18200,16750,1299878,22856302510,00,0.00,N,2,1210, 20250228,16630,16300,17340,16090,744590,12503099580,00,0.00,N,2,80, diff --git a/308700/day/candle-day-250.csv b/308700/day/candle-day-250.csv index 9d9356aa337b..6447d7f89314 100644 --- a/308700/day/candle-day-250.csv +++ b/308700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250307,199,199,199,199,0,0,00,0.00,Y,3,0, +20250306,199,199,199,199,0,0,00,0.00,Y,3,0, 20250305,199,199,199,199,0,0,00,0.00,Y,3,0, 20250304,199,199,199,199,0,0,00,0.00,Y,3,0, 20250228,199,199,199,199,0,0,00,0.00,N,3,0, diff --git a/309930/day/candle-day-250.csv b/309930/day/candle-day-250.csv index 4284f2a92b1b..1a06e50c93ac 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 +20250307,1996,2020,2035,1960,10045,19995299,00,0.00,N,5,-24, +20250306,2020,2000,2080,1987,6277,12613939,00,0.00,N,2,31, 20250305,1989,2030,2045,1985,21962,43847307,00,0.00,N,5,-56, 20250304,2045,2020,2045,1910,9473,18831534,00,0.00,N,2,25, 20250228,2020,2080,2090,2010,7958,16259300,00,0.00,N,5,-60, diff --git a/309960/day/candle-day-250.csv b/309960/day/candle-day-250.csv index 38fb41d1f951..81d3697f5fe8 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 +20250307,3700,3730,3780,3615,189459,700794842,00,0.00,N,5,-30, +20250306,3730,3810,3910,3720,492741,1870614048,00,0.00,N,5,-25, 20250305,3755,3790,3850,3755,227469,860020249,00,0.00,N,5,-20, 20250304,3775,3725,3850,3660,341528,1286594112,00,0.00,N,2,5, 20250228,3770,3680,3900,3665,560017,2120372015,00,0.00,N,5,-5, diff --git a/310200/day/candle-day-250.csv b/310200/day/candle-day-250.csv index 4b6fd07c899d..d59c004c8589 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 +20250307,3020,3125,3145,3005,336622,1032720647,00,0.00,N,5,-35, +20250306,3055,3030,3090,2965,176937,533891801,00,0.00,N,2,25, 20250305,3030,3005,3055,2995,105242,317451410,00,0.00,N,5,-5, 20250304,3035,3035,3035,2930,171199,510233416,00,0.00,N,5,-10, 20250228,3045,3200,3200,3025,547741,1699394945,00,0.00,N,5,-105, diff --git a/310210/day/candle-day-250.csv b/310210/day/candle-day-250.csv index 4d75088ac45d..ae22935c56e7 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 +20250307,148800,144000,152100,143100,287190,42523639650,00,0.00,N,2,2700, +20250306,146100,147200,151600,142000,366393,53850309500,00,0.00,N,2,1500, 20250305,144600,135500,146100,132200,521881,72559228900,00,0.00,N,2,9600, 20250304,135000,113200,136000,110300,651071,82394741500,00,0.00,N,2,23300, 20250228,111700,115300,116800,111400,172876,19588704400,00,0.00,N,5,-5600, diff --git a/310870/day/candle-day-250.csv b/310870/day/candle-day-250.csv index 566a3407937d..bfe1808d1c86 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 +20250307,1400,1429,1447,1387,26374,37355062,00,0.00,N,5,-27, +20250306,1427,1501,1550,1427,61270,91489421,00,0.00,N,5,-74, 20250305,1501,1501,1541,1484,12964,19447086,00,0.00,N,2,1, 20250304,1500,1500,1590,1500,16394,24995851,00,0.00,N,5,-22, 20250228,1522,1595,1650,1505,75494,117857393,00,0.00,N,2,5, diff --git a/311060/day/candle-day-250.csv b/311060/day/candle-day-250.csv index 949a883a7b95..dca0336fa616 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 +20250307,2895,2900,2995,2720,2423,6857875,00,0.00,N,5,-85, +20250306,2980,2980,2980,2870,14,41500,00,0.00,N,5,-15, 20250305,2995,3000,3000,2855,7962,23056440,00,0.00,N,3,0, 20250304,2995,2990,3100,2825,1487,4242310,00,0.00,N,5,-95, 20250228,3090,3190,3190,2825,2322,7041465,00,0.00,N,5,-5, diff --git a/311320/day/candle-day-250.csv b/311320/day/candle-day-250.csv index 45f773a9c264..b8a64917d027 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 +20250307,7380,7380,7590,7270,39875,293648420,00,0.00,N,5,-50, +20250306,7430,7510,7680,7410,20097,150670640,00,0.00,N,5,-80, 20250305,7510,7360,7550,7360,14542,108551535,00,0.00,N,2,150, 20250304,7360,7330,7370,7160,13290,96615985,00,0.00,N,2,10, 20250228,7350,7600,7740,7350,50088,373927040,00,0.00,N,5,-390, diff --git a/311390/day/candle-day-250.csv b/311390/day/candle-day-250.csv index 5ef605b5d869..020e08a6864e 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 +20250307,6560,6570,6570,6450,9316,60395650,00,0.00,N,5,-40, +20250306,6600,6630,6650,6360,32582,211110780,00,0.00,N,5,-30, 20250305,6630,6630,6730,6550,9761,64798330,00,0.00,N,5,-50, 20250304,6680,6600,6700,6580,13514,89799555,00,0.00,N,2,20, 20250228,6660,6760,6790,6610,14165,94513780,00,0.00,N,5,-130, diff --git a/311690/day/candle-day-250.csv b/311690/day/candle-day-250.csv index 8679dfa9bd68..fe04b8c86a14 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 +20250307,11460,11010,12380,10610,999955,11544910755,00,0.00,N,2,1310, +20250306,10150,10370,10390,10040,24152,244784475,00,0.00,N,5,-220, 20250305,10370,10120,10560,10120,17130,177483090,00,0.00,N,2,120, 20250304,10250,10730,10740,10010,34688,357803960,00,0.00,N,5,-480, 20250228,10730,10980,10980,10520,56683,607561040,00,0.00,N,5,-500, diff --git a/311960/day/candle-day-250.csv b/311960/day/candle-day-250.csv index e87c85aec69a..a7c06fbee244 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 +20250307,988,900,1000,766,1712,1454501,00,0.00,N,2,89, +20250306,899,990,1022,756,6340,5022456,00,0.00,N,2,10, 20250305,889,1100,1100,889,1139,1012892,00,0.00,N,4,-156, 20250304,1045,1110,1300,1045,119,132428,00,0.00,N,4,-184, 20250228,1229,1229,1229,1229,135,165915,00,0.00,N,4,-216, diff --git a/312610/day/candle-day-250.csv b/312610/day/candle-day-250.csv index 3b16037a56fd..9753e0ea4425 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 +20250307,1226,1220,1305,1212,32532,40000358,00,0.00,N,5,-1, +20250306,1227,1234,1268,1220,17454,21529140,00,0.00,N,5,-7, 20250305,1234,1240,1278,1224,16631,20473435,00,0.00,N,5,-8, 20250304,1242,1369,1369,1242,47717,60334363,00,0.00,N,5,-52, 20250228,1294,1300,1327,1285,11888,15350089,00,0.00,N,5,-6, diff --git a/313760/day/candle-day-250.csv b/313760/day/candle-day-250.csv index f465168445d1..f54558529511 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 +20250307,3505,3490,3580,3375,83343,289406865,00,0.00,N,2,15, +20250306,3490,3620,3750,3480,43036,153555006,00,0.00,N,5,-170, 20250305,3660,3675,3680,3510,19057,68632060,00,0.00,N,5,-10, 20250304,3670,3890,3895,3385,67112,244084330,00,0.00,N,5,-110, 20250228,3780,3790,4325,3625,281902,1109641225,00,0.00,N,2,170, diff --git a/314130/day/candle-day-250.csv b/314130/day/candle-day-250.csv index 3680c5661226..7b4fcaf8cd86 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 +20250307,2590,2550,2605,2540,111729,287835170,00,0.00,N,5,-10, +20250306,2600,2635,2670,2540,115584,298749191,00,0.00,N,5,-35, 20250305,2635,2600,2645,2570,87155,227719422,00,0.00,N,2,35, 20250304,2600,2690,2690,2585,140149,365968409,00,0.00,N,5,-95, 20250228,2695,2850,2895,2695,210224,576081180,00,0.00,N,5,-155, diff --git a/314140/day/candle-day-250.csv b/314140/day/candle-day-250.csv index 20f4b6908015..abe577111d99 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 +20250307,5120,5150,5170,5100,14293,73344060,00,0.00,N,3,0, +20250306,5120,5180,5190,5110,9529,48972355,00,0.00,N,5,-50, 20250305,5170,5380,5380,5120,6819,35385040,00,0.00,N,5,-40, 20250304,5210,5330,5350,5060,20115,104748750,00,0.00,N,5,-70, 20250228,5280,5600,5600,5250,22950,123258310,00,0.00,N,5,-320, diff --git a/314930/day/candle-day-250.csv b/314930/day/candle-day-250.csv index a433b1eb1b27..779ccabfc256 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 +20250307,13770,14290,14690,13760,364228,5133820555,00,0.00,N,5,-680, +20250306,14450,15540,16680,14430,1743300,27127668530,00,0.00,N,5,-1170, 20250305,15620,16350,16690,15310,730516,11603853720,00,0.00,N,5,-580, 20250304,16200,14210,16230,14010,1207031,18847628800,00,0.00,N,2,1810, 20250228,14390,14750,14840,14200,155919,2252883740,00,0.00,N,5,-560, diff --git a/315640/day/candle-day-250.csv b/315640/day/candle-day-250.csv index 52edcc5a075b..3548620ece25 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 +20250307,6710,6700,6850,6630,149945,1009161650,00,0.00,N,5,-110, +20250306,6820,7050,7070,6750,226946,1553015875,00,0.00,N,5,-200, 20250305,7020,6950,7150,6880,200598,1411181080,00,0.00,N,2,170, 20250304,6850,6700,6880,6510,178934,1201343445,00,0.00,N,2,40, 20250228,6810,6770,6930,6710,193263,1318475960,00,0.00,N,5,-190, diff --git a/316140/day/candle-day-250.csv b/316140/day/candle-day-250.csv index fe6208f18863..44ce1a3b30af 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 +20250307,15970,16100,16180,15940,1538242,24651264650,00,0.00,N,5,-250, +20250306,16220,16140,16230,16010,1378181,22249375875,00,0.00,N,2,220, 20250305,16000,16260,16460,15940,2610400,41935358110,00,0.00,N,5,-250, 20250304,16250,16480,16610,16210,2585981,42309329860,00,0.00,N,5,-330, 20250228,16580,16870,16920,16500,3469027,57736127780,00,0.00,N,5,-420, diff --git a/317120/day/candle-day-250.csv b/317120/day/candle-day-250.csv index 05e9e1ccda77..6e68dbf89c62 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 +20250307,2900,2945,2960,2900,19777,57767080,00,0.00,N,5,-45, +20250306,2945,3110,3110,2925,29223,86387865,00,0.00,N,2,10, 20250305,2935,2915,2995,2915,12893,38137420,00,0.00,N,2,20, 20250304,2915,3000,3000,2910,22483,66003345,00,0.00,N,5,-85, 20250228,3000,3140,3140,2995,28311,85627250,00,0.00,N,5,-85, diff --git a/317240/day/candle-day-250.csv b/317240/day/candle-day-250.csv index bb543ac8ed2b..bea7a9a82728 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 +20250307,268,283,289,267,2353098,648533475,00,0.00,N,5,-14, +20250306,282,302,304,282,2877063,835705247,00,0.00,N,5,-18, 20250305,300,304,312,297,2601730,785495025,00,0.00,N,5,-4, 20250304,304,334,334,301,3899254,1208423173,00,0.00,N,5,-30, 20250228,334,328,353,328,7071541,2388475162,00,0.00,N,2,3, diff --git a/317330/day/candle-day-250.csv b/317330/day/candle-day-250.csv index 4c15d5dc93f6..885cf9efde2c 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 +20250307,28700,28600,29900,28000,181807,5303309375,00,0.00,N,2,50, +20250306,28650,29900,30950,28000,440894,12755214075,00,0.00,N,5,-1400, 20250305,30050,30550,31200,29925,146965,4460349250,00,0.00,N,5,-500, 20250304,30550,32350,32350,30550,166088,5136516225,00,0.00,N,5,-1950, 20250228,32500,32700,33150,31500,213867,6869866600,00,0.00,N,5,-1050, diff --git a/317400/day/candle-day-250.csv b/317400/day/candle-day-250.csv index b58e5cb4bf9c..1fa9870de875 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 +20250307,3305,3350,3390,3210,30367,100829925,00,0.00,N,5,-25, +20250306,3330,3280,3350,3280,7805,25952488,00,0.00,N,2,50, 20250305,3280,3190,3280,3165,18065,58406640,00,0.00,N,2,90, 20250304,3190,3250,3250,3055,19156,61076467,00,0.00,N,5,-60, 20250228,3250,3380,3380,3240,38188,125820965,00,0.00,N,5,-130, diff --git a/317530/day/candle-day-250.csv b/317530/day/candle-day-250.csv index c3a1d674447c..23109fcbc92b 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 +20250307,6220,6460,6550,6100,81075,514785580,00,0.00,N,5,-210, +20250306,6430,6450,6530,6250,38664,246187430,00,0.00,N,5,-10, 20250305,6440,6570,6620,6300,59881,384482350,00,0.00,N,5,-140, 20250304,6580,6270,6640,6160,52791,339715275,00,0.00,N,2,330, 20250228,6250,6240,6550,6170,70992,452837920,00,0.00,N,5,-40, diff --git a/317690/day/candle-day-250.csv b/317690/day/candle-day-250.csv index 99ed1d52297c..e5b7f8a71860 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 +20250307,4470,4400,4505,4340,77842,346244979,00,0.00,N,2,20, +20250306,4450,4500,4530,4420,110676,493166322,00,0.00,N,5,-60, 20250305,4510,4590,4655,4500,154179,701669702,00,0.00,N,5,-80, 20250304,4590,4660,4735,4565,186670,860026834,00,0.00,N,5,-160, 20250228,4750,4820,4865,4695,200889,957262985,00,0.00,N,5,-120, diff --git a/317770/day/candle-day-250.csv b/317770/day/candle-day-250.csv index 579b35725d15..8ac50cfe44b2 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 +20250307,3800,3730,3895,3600,1704126,6396355609,00,0.00,N,2,180, +20250306,3620,3790,4165,3585,5069010,19777910664,00,0.00,N,5,-40, 20250305,3660,3720,3845,3530,1263051,4676106895,00,0.00,N,5,-65, 20250304,3725,3925,4090,3605,2009860,7607664965,00,0.00,N,5,-235, 20250228,3960,3360,4270,3345,11209857,44086512595,00,0.00,N,2,545, diff --git a/317830/day/candle-day-250.csv b/317830/day/candle-day-250.csv index 75699fbdea94..f44f1611a8a1 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 +20250307,8340,8400,8690,8270,109492,925856565,00,0.00,N,5,-130, +20250306,8470,9130,9130,8430,128442,1104465600,00,0.00,N,5,-380, 20250305,8850,8600,9350,8600,320103,2875621775,00,0.00,N,2,230, 20250304,8620,8160,8970,7930,380587,3267867500,00,0.00,N,2,460, 20250228,8160,8700,8880,8130,295778,2481589740,00,0.00,N,5,-890, diff --git a/317850/day/candle-day-250.csv b/317850/day/candle-day-250.csv index e418d9cc1252..0e668d715d2a 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 +20250307,9430,9360,9520,9200,58410,547926670,00,0.00,N,2,20, +20250306,9410,9490,9550,9340,53900,508028890,00,0.00,N,5,-180, 20250305,9590,9150,9650,9150,128624,1208688365,00,0.00,N,2,590, 20250304,9000,8930,9300,8680,114858,1018813250,00,0.00,N,5,-380, 20250228,9380,9600,9830,9270,135733,1280327270,00,0.00,N,5,-330, diff --git a/317860/day/candle-day-250.csv b/317860/day/candle-day-250.csv index 1b37c94c059d..952d07d46f31 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 +20250307,5650,5650,5650,5650,3,16950,00,0.00,N,5,-50, +20250306,5700,5700,5700,5700,0,0,00,0.00,N,3,-30, 20250305,5730,5400,5730,5400,1170,6511000,00,0.00,N,2,150, 20250304,5580,5580,5580,5580,0,0,00,0.00,N,3,-20, 20250228,5600,5600,5600,5600,30,168000,00,0.00,N,5,-180, diff --git a/317870/day/candle-day-250.csv b/317870/day/candle-day-250.csv index e2eb7403476c..727df5d1a07f 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 +20250307,16430,16410,16630,16230,7832,128275470,00,0.00,N,2,20, +20250306,16410,16750,16780,16280,7037,116205020,00,0.00,N,5,-210, 20250305,16620,16220,16820,16220,4962,81646310,00,0.00,N,2,380, 20250304,16240,16400,16480,16230,5482,89666505,00,0.00,N,5,-110, 20250228,16350,16630,16630,16130,13620,222220840,00,0.00,N,5,-330, diff --git a/318000/day/candle-day-250.csv b/318000/day/candle-day-250.csv index 5f8fe80f9aea..819e51495ce6 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 +20250307,4905,4790,4935,4775,8808,43068601,00,0.00,N,2,80, +20250306,4825,4810,4880,4750,17705,84671505,00,0.00,N,5,-30, 20250305,4855,4740,4950,4740,9826,47075032,00,0.00,N,2,35, 20250304,4820,4770,4890,4760,8795,42188830,00,0.00,N,5,-30, 20250228,4850,5010,5010,4845,17902,87467220,00,0.00,N,5,-160, diff --git a/318010/day/candle-day-250.csv b/318010/day/candle-day-250.csv index 1cbfdceef407..e6eb6cc167fd 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 +20250307,3665,3655,3690,3600,13135,47892848,00,0.00,N,2,15, +20250306,3650,3715,3720,3650,7140,26303520,00,0.00,N,5,-65, 20250305,3715,3610,3715,3610,8672,31674125,00,0.00,N,2,110, 20250304,3605,3575,3650,3570,9460,34025916,00,0.00,N,5,-45, 20250228,3650,3735,3735,3610,19071,69694140,00,0.00,N,5,-85, diff --git a/318020/day/candle-day-250.csv b/318020/day/candle-day-250.csv index c420ba608b61..866c3d500df6 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 +20250307,2980,2995,2995,2915,6460,19125220,00,0.00,N,5,-15, +20250306,2995,3000,3000,2960,6257,18639325,00,0.00,N,5,-5, 20250305,3000,2960,3020,2960,11902,35467597,00,0.00,N,3,0, 20250304,3000,3020,3020,2965,11269,33564180,00,0.00,N,5,-20, 20250228,3020,3010,3080,2990,13146,39431480,00,0.00,N,2,10, diff --git a/318160/day/candle-day-250.csv b/318160/day/candle-day-250.csv index cf292a84927e..4fad29e9e7e0 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 +20250307,4125,4140,4185,4040,98333,403736568,00,0.00,N,5,-15, +20250306,4140,4110,4175,4040,35163,145135951,00,0.00,N,2,30, 20250305,4110,4095,4130,4000,64057,260765379,00,0.00,N,2,30, 20250304,4080,3895,4090,3820,84230,334372537,00,0.00,N,2,200, 20250228,3880,3830,3970,3820,83457,323659435,00,0.00,N,2,35, diff --git a/318410/day/candle-day-250.csv b/318410/day/candle-day-250.csv index cad32d21c6d3..192129d1f1aa 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 +20250307,7600,7730,7730,7520,9215,69687280,00,0.00,N,5,-130, +20250306,7730,7740,7740,7610,6470,49423060,00,0.00,N,2,10, 20250305,7720,7680,7750,7590,8366,64335200,00,0.00,N,2,60, 20250304,7660,7570,7750,7370,17739,132693310,00,0.00,N,2,90, 20250228,7570,7570,7630,7370,14019,104979390,00,0.00,N,5,-40, diff --git a/318660/day/candle-day-250.csv b/318660/day/candle-day-250.csv index a05543502725..709988248974 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 +20250307,4600,4880,4880,4600,35,169960,00,0.00,N,5,-300, +20250306,4900,4840,4990,4700,165,798910,00,0.00,N,2,60, 20250305,4840,4800,4900,4800,21,101300,00,0.00,N,2,40, 20250304,4800,4800,4800,4800,2,9600,00,0.00,N,5,-100, 20250228,4900,4600,4900,4600,31,143900,00,0.00,N,3,0, diff --git a/319400/day/candle-day-250.csv b/319400/day/candle-day-250.csv index b7b6e5228ab4..44b998020b83 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 +20250307,3530,3665,3685,3525,889409,3173274718,00,0.00,N,5,-185, +20250306,3715,3785,4160,3645,3029142,11644778592,00,0.00,N,5,-45, 20250305,3760,3700,3790,3700,402227,1510406554,00,0.00,N,2,55, 20250304,3705,3690,3760,3670,401185,1487785163,00,0.00,N,5,-20, 20250228,3725,3770,3780,3685,661489,2458155175,00,0.00,N,5,-100, diff --git a/319660/day/candle-day-250.csv b/319660/day/candle-day-250.csv index ca474c4a698f..d28001e3b3db 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 +20250307,17400,17110,17630,16940,274470,4770722920,00,0.00,N,2,290, +20250306,17110,18220,18240,17080,544425,9521993130,00,0.00,N,5,-1010, 20250305,18120,18340,18450,17900,277897,5036484840,00,0.00,N,5,-30, 20250304,18150,18400,18440,17880,363575,6568712850,00,0.00,N,5,-500, 20250228,18650,19350,19620,18650,824544,15579657690,00,0.00,N,5,-1240, diff --git a/320000/day/candle-day-250.csv b/320000/day/candle-day-250.csv index 9daf0bf0892f..bdadeca39410 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 +20250307,2625,2615,2700,2585,115483,304907378,00,0.00,N,2,5, +20250306,2620,2615,2675,2545,164244,427917718,00,0.00,N,2,40, 20250305,2580,2455,2590,2415,186243,467178098,00,0.00,N,2,125, 20250304,2455,2530,2565,2450,86600,217347864,00,0.00,N,5,-105, 20250228,2560,2495,2570,2445,115005,288513710,00,0.00,N,2,20, diff --git a/321260/day/candle-day-250.csv b/321260/day/candle-day-250.csv index 4f967c8e4e2e..b015ad09acf5 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 +20250307,2310,2370,2380,2300,131423,305350567,00,0.00,N,5,-60, +20250306,2370,2405,2465,2365,84803,203956376,00,0.00,N,5,-45, 20250305,2415,2410,2460,2375,111672,269135665,00,0.00,N,2,5, 20250304,2410,2475,2520,2320,209008,506232771,00,0.00,N,5,-80, 20250228,2490,2525,2555,2445,184049,459277780,00,0.00,N,5,-40, diff --git a/321370/day/candle-day-250.csv b/321370/day/candle-day-250.csv index 69e8fdaa7c75..b2937fd9651b 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 +20250307,1396,1384,1492,1373,549161,787375760,00,0.00,N,2,26, +20250306,1370,1362,1416,1349,227769,314693187,00,0.00,N,2,9, 20250305,1361,1414,1429,1337,303209,416757338,00,0.00,N,5,-53, 20250304,1414,1432,1451,1371,181532,256393884,00,0.00,N,5,-4, 20250228,1418,1390,1431,1379,241310,338354238,00,0.00,N,2,8, diff --git a/321550/day/candle-day-250.csv b/321550/day/candle-day-250.csv index a36729cb9756..f902f1e75b64 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 +20250307,3350,3270,3435,3230,76024,254932170,00,0.00,N,2,70, +20250306,3280,3350,3350,3210,16459,54056160,00,0.00,N,2,5, 20250305,3275,3240,3330,3190,29019,94112447,00,0.00,N,2,35, 20250304,3240,3350,3350,3235,54363,177539076,00,0.00,N,5,-130, 20250228,3370,3380,3380,3240,38282,126537435,00,0.00,N,5,-5, diff --git a/321820/day/candle-day-250.csv b/321820/day/candle-day-250.csv index 743365d25a4b..58308475bfa1 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 +20250307,10200,10370,10610,10190,78604,815578780,00,0.00,N,5,-280, +20250306,10480,10650,10720,10310,112016,1177469545,00,0.00,N,5,-220, 20250305,10700,10500,10760,10500,45413,483137620,00,0.00,N,2,100, 20250304,10600,10940,10940,10500,86906,919852850,00,0.00,N,5,-340, 20250228,10940,10980,11140,10850,82319,903957670,00,0.00,N,5,-170, diff --git a/322000/day/candle-day-250.csv b/322000/day/candle-day-250.csv index a814628363a3..67196a1c7f26 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 +20250307,27100,27050,28450,26050,155387,4298920550,00,0.00,N,5,-50, +20250306,27150,27350,27800,27100,93984,2581169150,00,0.00,N,5,-150, 20250305,27300,27300,27850,26800,115219,3135477450,00,0.00,N,2,350, 20250304,26950,28050,28350,26550,240376,6513313325,00,0.00,N,5,-1700, 20250228,28650,28350,30000,28150,458981,13309112000,00,0.00,N,5,-150, diff --git a/322180/day/candle-day-250.csv b/322180/day/candle-day-250.csv index d46e3a4c4a34..45c6060c517b 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 +20250307,5900,5950,5970,5660,227941,1330562640,00,0.00,N,5,-100, +20250306,6000,5490,6570,5450,1299937,7866380800,00,0.00,N,2,650, 20250305,5350,5300,5460,5230,47494,253941940,00,0.00,N,2,30, 20250304,5320,5350,5420,5200,53935,285891080,00,0.00,N,5,-80, 20250228,5400,5530,5560,5320,103193,557684660,00,0.00,N,5,-150, diff --git a/322310/day/candle-day-250.csv b/322310/day/candle-day-250.csv index b02c795ab120..c71bc5edc5f0 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 +20250307,22200,22200,22400,21300,23619,521710300,00,0.00,N,3,0, +20250306,22200,23400,23700,21850,96322,2153093975,00,0.00,N,5,-1150, 20250305,23350,22800,23350,22650,37996,873910075,00,0.00,N,2,550, 20250304,22800,24000,24000,21700,198831,4441352750,00,0.00,N,5,-1450, 20250228,24250,23000,24900,22350,103495,2464585000,00,0.00,N,2,600, diff --git a/322510/day/candle-day-250.csv b/322510/day/candle-day-250.csv index 12c1efc77cff..6f58cd905573 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 +20250307,7770,7800,8050,7700,138421,1084875330,00,0.00,N,5,-110, +20250306,7880,8180,8190,7850,145153,1147459115,00,0.00,N,5,-210, 20250305,8090,8530,8550,8000,249507,2050941980,00,0.00,N,2,190, 20250304,7900,7960,8150,7550,142818,1126473640,00,0.00,N,5,-130, 20250228,8030,8270,8270,8020,256466,2071499240,00,0.00,N,5,-380, diff --git a/322780/day/candle-day-250.csv b/322780/day/candle-day-250.csv index ecc487a6f4cc..9492e9ed49af 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 +20250307,888,923,956,888,164989,151059498,00,0.00,N,5,-43, +20250306,931,925,943,898,173401,157908680,00,0.00,N,2,6, 20250305,925,946,967,915,149632,138802734,00,0.00,N,5,-23, 20250304,948,999,1000,948,87248,84436564,00,0.00,N,5,-66, 20250228,1014,1016,1017,993,114704,115417388,00,0.00,N,5,-11, diff --git a/322970/day/candle-day-250.csv b/322970/day/candle-day-250.csv index 1a4f58017469..1c8ab3abda6a 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 +20250307,2120,2140,2140,2035,2281,4722860,00,0.00,N,2,30, +20250306,2090,2175,2175,2085,3219,6914055,00,0.00,N,5,-55, 20250305,2145,2150,2165,2060,4276,9142480,00,0.00,N,5,-20, 20250304,2165,2175,2175,2055,65,134155,00,0.00,N,2,25, 20250228,2140,2300,2300,2000,2975,6049185,00,0.00,N,5,-85, diff --git a/323230/day/candle-day-250.csv b/323230/day/candle-day-250.csv index 693acf4fb216..b4f54064cf18 100644 --- a/323230/day/candle-day-250.csv +++ b/323230/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,161,161,161,161,0,0,00,0.00,Y,3,0, +20250307,161,161,161,161,0,0,00,0.00,Y,3,0, +20250306,161,161,161,161,0,0,00,0.00,Y,0,0, +20250305,161,161,161,161,0,0,00,0.00,Y,0,0, 20250304,161,161,161,161,0,0,00,0.00,Y,0,0, 20250228,161,161,161,161,0,0,00,0.00,N,0,0, 20250227,161,161,161,161,0,0,00,0.00,N,0,0, diff --git a/323280/day/candle-day-250.csv b/323280/day/candle-day-250.csv index f7454a6d6a79..7b0e1204c152 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 +20250307,29400,28500,29575,27500,1215873,34702135600,00,0.00,N,5,-850, +20250306,30250,33450,33650,30150,802055,25129623475,00,0.00,N,5,-2750, 20250305,33000,34400,34900,31850,786216,25901722575,00,0.00,N,5,-1400, 20250304,34400,35950,36450,32400,763322,26667580975,00,0.00,N,5,-2600, 20250228,37000,36000,37450,35950,546689,20022275300,00,0.00,N,5,-150, diff --git a/323350/day/candle-day-250.csv b/323350/day/candle-day-250.csv index 86f1b3567a14..c6ac29ebf3c1 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 +20250307,6400,6620,6950,6320,238156,1567723265,00,0.00,N,5,-290, +20250306,6690,7340,7660,6670,800239,5683484640,00,0.00,N,5,-390, 20250305,7080,7770,8970,6940,2354509,18269797175,00,0.00,N,5,-690, 20250304,7770,8400,8550,7490,330177,2613879025,00,0.00,N,5,-730, 20250228,8500,8500,8570,7890,481764,3927787970,00,0.00,N,5,-110, diff --git a/323410/day/candle-day-250.csv b/323410/day/candle-day-250.csv index a5d6857e45f6..868def5bdfca 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 +20250307,23050,23100,23300,22800,390150,9001433925,00,0.00,N,5,-200, +20250306,23250,22900,23400,22850,449539,10408641550,00,0.00,N,2,400, 20250305,22850,22700,23125,22650,568737,13016653375,00,0.00,N,2,150, 20250304,22700,24450,24450,22700,1047979,24363711150,00,0.00,N,5,-1950, 20250228,24650,24850,24950,23700,1189052,28846359425,00,0.00,N,5,-400, diff --git a/323990/day/candle-day-250.csv b/323990/day/candle-day-250.csv index bdbb683ae888..b7f6eeaa68aa 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 +20250307,8740,8690,8840,8600,60931,531094280,00,0.00,N,2,50, +20250306,8690,8780,8870,8560,123919,1079075230,00,0.00,N,5,-90, 20250305,8780,8910,9060,8670,136805,1203383130,00,0.00,N,5,-150, 20250304,8930,9380,9380,8900,171456,1539059050,00,0.00,N,5,-450, 20250228,9380,9500,9570,9380,105032,991027360,00,0.00,N,5,-220, diff --git a/326030/day/candle-day-250.csv b/326030/day/candle-day-250.csv index fac495634e79..d81b73e07116 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 +20250307,106900,113200,113800,106700,448944,49110691700,00,0.00,N,5,-8300, +20250306,115200,114800,117500,112400,212810,24509797550,00,0.00,N,2,1400, 20250305,113800,114300,117700,112900,219724,25165150200,00,0.00,N,5,-1400, 20250304,115200,112400,116300,111500,192645,21941633100,00,0.00,N,2,1200, 20250228,114000,116200,116800,112500,326911,37248307700,00,0.00,N,5,-4100, diff --git a/327260/day/candle-day-250.csv b/327260/day/candle-day-250.csv index a358bc0038e6..21b985193cd6 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 +20250307,6060,6180,6320,5990,27249,166704975,00,0.00,N,5,-130, +20250306,6190,5890,6320,5890,32255,196184425,00,0.00,N,2,300, 20250305,5890,5960,5980,5800,13305,78129190,00,0.00,N,2,40, 20250304,5850,5520,6580,5520,103315,623143290,00,0.00,N,2,190, 20250228,5660,5950,5960,5650,26859,156291040,00,0.00,N,5,-380, diff --git a/327610/day/candle-day-250.csv b/327610/day/candle-day-250.csv index 274b49e09816..72a5d83a6abd 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 +20250307,5030,5090,5100,5030,75,381520,00,0.00,N,2,30, +20250306,5000,5040,5040,4850,194,956760,00,0.00,N,5,-140, 20250305,5140,5200,5590,5000,1320,6717490,00,0.00,N,5,-110, 20250304,5250,5000,5300,5000,2291,11601130,00,0.00,N,5,-40, 20250228,5290,4905,5310,4905,805,4067020,00,0.00,N,5,-30, diff --git a/328130/day/candle-day-250.csv b/328130/day/candle-day-250.csv index 2d1f14400530..56862f83988f 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 +20250307,51400,53200,55200,50900,931813,48726273000,00,0.00,N,5,-2900, +20250306,54300,59900,60000,54000,1277218,71770870700,00,0.00,N,5,-5600, 20250305,59900,60500,61600,59300,338506,20350600500,00,0.00,N,5,-400, 20250304,60300,59800,61800,58500,315858,18985552150,00,0.00,N,5,-900, 20250228,61200,62100,62600,60200,482993,29534646800,00,0.00,N,5,-2600, diff --git a/328380/day/candle-day-250.csv b/328380/day/candle-day-250.csv index 258240de0c10..cddd1a10b2ae 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 +20250307,911,922,926,900,41261,37649399,00,0.00,N,5,-11, +20250306,922,913,925,911,30514,28029127,00,0.00,N,5,-3, 20250305,925,909,926,888,59736,54602496,00,0.00,N,2,37, 20250304,888,940,940,877,239014,214124092,00,0.00,N,5,-54, 20250228,942,953,977,930,97372,92645680,00,0.00,N,5,-36, diff --git a/329180/day/candle-day-250.csv b/329180/day/candle-day-250.csv index ab04cfd4074c..a3287c940580 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 +20250307,315500,318500,323000,312500,254909,80595119250,00,0.00,N,5,-3000, +20250306,318500,319500,323000,310000,302831,96545076000,00,0.00,N,2,1500, 20250305,317000,311500,318500,303500,456002,142352076750,00,0.00,N,2,2500, 20250304,314500,304500,315000,297000,669510,206222443250,00,0.00,N,2,18500, 20250228,296000,295500,299000,285000,476194,138065735500,00,0.00,N,5,-500, diff --git a/330350/day/candle-day-250.csv b/330350/day/candle-day-250.csv index dae916f951b3..d190daefa624 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 +20250307,6340,6400,6400,6290,8768,55425410,00,0.00,N,5,-40, +20250306,6380,6410,6420,6330,3920,24911850,00,0.00,N,5,-40, 20250305,6420,6300,6450,6300,3244,20619040,00,0.00,N,2,120, 20250304,6300,6400,6410,6250,14787,93378265,00,0.00,N,5,-110, 20250228,6410,6450,6450,6370,17114,109511950,00,0.00,N,5,-50, diff --git a/330590/day/candle-day-250.csv b/330590/day/candle-day-250.csv index 97f5a6a5e523..b6a083a45ed8 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 +20250307,3515,3605,3640,3485,302231,1078518879,00,0.00,N,5,-90, +20250306,3605,3590,3620,3560,304194,1095247081,00,0.00,N,2,15, 20250305,3590,3480,3590,3480,418323,1492487279,00,0.00,N,2,65, 20250304,3525,3515,3530,3500,246141,866141138,00,0.00,N,2,10, 20250228,3515,3515,3515,3470,431295,1509357695,00,0.00,N,5,-5, diff --git a/330730/day/candle-day-250.csv b/330730/day/candle-day-250.csv index cf62c030782d..dd46f66bcafa 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 +20250307,3930,3980,4030,3925,95553,378176814,00,0.00,N,5,-115, +20250306,4045,3985,4050,3935,113743,451378921,00,0.00,N,2,70, 20250305,3975,4010,4060,3975,114531,457880445,00,0.00,N,5,-35, 20250304,4010,4055,4120,4010,207099,838771130,00,0.00,N,5,-65, 20250228,4075,3900,4095,3875,275404,1105188895,00,0.00,N,2,110, diff --git a/330860/day/candle-day-250.csv b/330860/day/candle-day-250.csv index 4d2a1a5327cd..b741af2cd024 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 +20250307,11900,11550,12000,11550,27011,320253305,00,0.00,N,2,200, +20250306,11700,12120,12290,11650,28658,338535145,00,0.00,N,5,-410, 20250305,12110,11850,12340,11850,17600,213258245,00,0.00,N,2,260, 20250304,11850,12050,12200,11700,22986,273147400,00,0.00,N,5,-360, 20250228,12210,12510,12610,12170,41951,515717940,00,0.00,N,5,-490, diff --git a/331380/day/candle-day-250.csv b/331380/day/candle-day-250.csv index 6c75f9e5259b..da52dacf144b 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 +20250307,1976,1988,1988,1961,9112,17961144,00,0.00,N,5,-8, +20250306,1984,1997,1997,1950,10778,21158244,00,0.00,N,2,24, 20250305,1960,1953,1997,1920,35021,68747341,00,0.00,N,2,7, 20250304,1953,1975,2070,1811,45227,86453324,00,0.00,N,5,-22, 20250228,1975,2030,2030,1952,64664,127345850,00,0.00,N,5,-80, diff --git a/331520/day/candle-day-250.csv b/331520/day/candle-day-250.csv index 2186f85a0b88..847c112b5255 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 +20250307,813,890,897,794,3192613,2692985337,00,0.00,N,5,-90, +20250306,903,904,916,875,1320083,1181444723,00,0.00,N,3,0, 20250305,903,920,950,893,1709161,1558905333,00,0.00,N,5,-12, 20250304,915,914,954,903,2072556,1924524973,00,0.00,N,5,-31, 20250228,946,1021,1038,934,4521064,4387986170,00,0.00,N,5,-112, diff --git a/331660/day/candle-day-250.csv b/331660/day/candle-day-250.csv index f05397e78a23..8828fb1ae67d 100644 --- a/331660/day/candle-day-250.csv +++ b/331660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250307,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, +20250306,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250305,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250304,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250228,17600,17600,17600,17600,0,0,00,0.00,N,3,0, diff --git a/331920/day/candle-day-250.csv b/331920/day/candle-day-250.csv index 53e4b54feccd..d2f04c606fee 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 +20250307,3120,3085,3130,3020,22059,67927340,00,0.00,N,2,25, +20250306,3095,3195,3200,3095,11780,36796240,00,0.00,N,5,-85, 20250305,3180,3105,3200,3095,6714,21095500,00,0.00,N,2,30, 20250304,3150,3045,3260,3045,16654,53230330,00,0.00,N,2,5, 20250228,3145,3200,3230,3100,13163,41347980,00,0.00,N,5,-55, diff --git a/332190/day/candle-day-250.csv b/332190/day/candle-day-250.csv index 4b8ab5dbcbac..7f73a0a1b0c1 100644 --- a/332190/day/candle-day-250.csv +++ b/332190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250307,2790,2790,2790,2790,1051,2932290,00,0.00,N,2,240, +20250306,2550,2550,2550,2550,0,0,00,0.00,N,3,0, 20250305,2550,2550,2550,2550,393,1002150,00,0.00,N,5,-340, 20250304,2890,2890,2890,2890,1,2890,00,0.00,N,2,190, 20250228,2700,2700,2700,2700,0,0,00,0.00,N,3,0, diff --git a/332290/day/candle-day-250.csv b/332290/day/candle-day-250.csv index e6382411c06b..bd01b3759b42 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 +20250307,1036,1018,1044,1018,19971,20481773,00,0.00,N,2,12, +20250306,1024,1042,1084,1011,57183,59205191,00,0.00,N,5,-28, 20250305,1052,1026,1071,1026,123610,129589445,00,0.00,N,2,23, 20250304,1029,1048,1048,1019,151051,156000359,00,0.00,N,2,17, 20250228,1012,1029,1029,1006,109466,110818297,00,0.00,N,2,2, diff --git a/332370/day/candle-day-250.csv b/332370/day/candle-day-250.csv index 0714c1125203..3c123efff520 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 +20250307,4295,4250,4340,4230,22553,96908780,00,0.00,N,2,95, +20250306,4200,4180,4260,4170,30560,128580620,00,0.00,N,2,20, 20250305,4180,4290,4290,4150,21020,88203722,00,0.00,N,5,-120, 20250304,4300,4280,4490,4275,12719,54792555,00,0.00,N,5,-100, 20250228,4400,4490,4490,4310,27117,119639390,00,0.00,N,5,-85, diff --git a/332570/day/candle-day-250.csv b/332570/day/candle-day-250.csv index 39ffdb346161..969f8a3aad7f 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 +20250307,4020,3905,4135,3895,1262349,5064774770,00,0.00,N,5,-40, +20250306,4060,4260,4300,4030,1506942,6178030055,00,0.00,N,5,-195, 20250305,4255,4490,4490,4155,2075592,8847755739,00,0.00,N,5,-255, 20250304,4510,4485,4655,4380,2299773,10421975131,00,0.00,N,2,20, 20250228,4490,4100,4500,4050,3810364,16697966210,00,0.00,N,2,240, diff --git a/333050/day/candle-day-250.csv b/333050/day/candle-day-250.csv index fc2c541392f3..1b116ee53c12 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 +20250307,1278,1259,1278,1233,21817,27458938,00,0.00,N,2,7, +20250306,1271,1268,1275,1245,33672,42491024,00,0.00,N,5,-8, 20250305,1279,1229,1279,1229,41752,52233088,00,0.00,N,2,50, 20250304,1229,1223,1234,1204,33513,40817474,00,0.00,N,2,6, 20250228,1223,1259,1259,1209,123570,151025649,00,0.00,N,5,-36, diff --git a/333430/day/candle-day-250.csv b/333430/day/candle-day-250.csv index a8640527b4b7..cdf92cde9ed2 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 +20250307,5100,4990,5460,4865,6920072,35929559474,00,0.00,N,2,50, +20250306,5050,5010,5200,4960,3045497,15467041600,00,0.00,N,5,-50, 20250305,5100,4555,5280,4470,9386771,47265852615,00,0.00,N,2,545, 20250304,4555,4300,4820,4285,3890625,17978881278,00,0.00,N,2,270, 20250228,4285,4405,4515,4235,589271,2559785920,00,0.00,N,5,-250, diff --git a/333620/day/candle-day-250.csv b/333620/day/candle-day-250.csv index beb0b5ee3bfb..a012c65eb085 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 +20250307,8240,8300,8420,8160,17585,145971030,00,0.00,N,5,-60, +20250306,8300,8520,8520,8230,19434,161294825,00,0.00,N,5,-150, 20250305,8450,8390,8460,8250,19793,166223935,00,0.00,N,2,60, 20250304,8390,8330,8470,8120,36335,299654610,00,0.00,N,2,50, 20250228,8340,8630,8660,8260,46799,394908010,00,0.00,N,5,-380, diff --git a/334890/day/candle-day-250.csv b/334890/day/candle-day-250.csv index 5a6f2116725b..962d3f01dd57 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 +20250307,4460,4365,4500,4365,92623,412474702,00,0.00,N,2,45, +20250306,4415,4340,4420,4340,89214,390363920,00,0.00,N,2,45, 20250305,4370,4305,4370,4305,58468,253736389,00,0.00,N,2,30, 20250304,4340,4340,4345,4300,54372,235267130,00,0.00,N,3,0, 20250228,4340,4385,4385,4315,72193,313923105,00,0.00,N,5,-45, diff --git a/334970/day/candle-day-250.csv b/334970/day/candle-day-250.csv index d18c7c664ab5..b7569ecffe74 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 +20250307,4195,4235,4275,4115,69376,290101120,00,0.00,N,5,-75, +20250306,4270,4385,4385,4210,49346,210749895,00,0.00,N,5,-70, 20250305,4340,4220,4370,4135,84104,354819443,00,0.00,N,2,105, 20250304,4235,4115,4270,4115,101505,425333719,00,0.00,N,2,35, 20250228,4200,4340,4345,4180,144230,613231925,00,0.00,N,5,-180, diff --git a/335810/day/candle-day-250.csv b/335810/day/candle-day-250.csv index 0b2c3855cdeb..c90ec84691c9 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 +20250307,2715,2700,2730,2665,7037,19124000,00,0.00,N,5,-5, +20250306,2720,2760,2760,2670,13695,36766020,00,0.00,N,3,0, 20250305,2720,2680,2765,2660,12916,34597945,00,0.00,N,2,40, 20250304,2680,2720,2780,2665,8624,23311195,00,0.00,N,5,-30, 20250228,2710,2805,2805,2710,9499,26091160,00,0.00,N,5,-95, diff --git a/335870/day/candle-day-250.csv b/335870/day/candle-day-250.csv index d98054428bf0..2cb062bba118 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 +20250307,2395,2425,2495,2335,109875,264020674,00,0.00,N,5,-35, +20250306,2430,2415,2565,2340,116495,287943035,00,0.00,N,5,-5, 20250305,2435,2270,2450,2130,91589,216016393,00,0.00,N,2,135, 20250304,2300,2260,2360,2150,38605,87843982,00,0.00,N,2,10, 20250228,2290,2275,2340,2250,56238,128721725,00,0.00,N,5,-10, diff --git a/335890/day/candle-day-250.csv b/335890/day/candle-day-250.csv index 1efc6e4af39b..4b7dedd0ced2 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 +20250307,8080,8210,8210,8060,526229,4261169070,00,0.00,N,5,-100, +20250306,8180,8270,8480,8150,602379,4981735155,00,0.00,N,5,-70, 20250305,8250,8250,8310,8150,348994,2866658800,00,0.00,N,2,100, 20250304,8150,8200,8290,8000,570919,4647859715,00,0.00,N,5,-160, 20250228,8310,8520,8550,8300,1186901,9984650450,00,0.00,N,5,-150, diff --git a/336040/day/candle-day-250.csv b/336040/day/candle-day-250.csv index 4728e7bd3f8d..a357bed14e5e 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 +20250307,4000,4000,4000,4000,10,40000,00,0.00,N,5,-200, +20250306,4200,4200,4200,4200,1,4200,00,0.00,N,3,0, 20250305,4200,4200,4200,4200,1,4200,00,0.00,N,3,0, 20250304,4200,4200,4200,4200,0,0,00,0.00,N,3,0, 20250228,4200,4200,4200,4200,1,4200,00,0.00,N,3,0, diff --git a/336060/day/candle-day-250.csv b/336060/day/candle-day-250.csv index 897c1300b096..6888359d7496 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 +20250307,1280,1280,1288,1263,78842,100611527,00,0.00,N,3,0, +20250306,1280,1307,1307,1273,248528,319729925,00,0.00,N,5,-30, 20250305,1310,1259,1332,1259,1053271,1377287265,00,0.00,N,2,50, 20250304,1260,1265,1279,1235,271442,338599945,00,0.00,N,5,-5, 20250228,1265,1330,1330,1265,313268,401383186,00,0.00,N,5,-69, diff --git a/336260/day/candle-day-250.csv b/336260/day/candle-day-250.csv index 0aa08535c029..89aa1d484d4c 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 +20250307,15890,15980,16120,15690,148116,2356825545,00,0.00,N,5,-260, +20250306,16150,16300,16540,15990,154259,2500387570,00,0.00,N,5,-190, 20250305,16340,15730,16350,15730,216394,3477972555,00,0.00,N,2,720, 20250304,15620,16380,16540,15600,462852,7297230300,00,0.00,N,5,-920, 20250228,16540,17110,17430,16470,358868,6044067220,00,0.00,N,5,-800, diff --git a/336370/day/candle-day-250.csv b/336370/day/candle-day-250.csv index 09428227d112..b4d0398d0ac7 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 +20250307,9500,9450,9750,9320,100934,967797875,00,0.00,N,5,-10, +20250306,9510,9710,9850,9410,120204,1158009505,00,0.00,N,5,-60, 20250305,9570,9320,9770,9320,117039,1118495710,00,0.00,N,2,250, 20250304,9320,9320,9500,9050,188593,1757978180,00,0.00,N,3,0, 20250228,9320,9850,9850,9290,268601,2546603960,00,0.00,N,5,-640, diff --git a/336570/day/candle-day-250.csv b/336570/day/candle-day-250.csv index 8486b7f49fe3..1a6f8e6a601f 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 +20250307,6250,6460,6460,6190,492111,3082123360,00,0.00,N,5,-210, +20250306,6460,6400,6590,6320,533898,3449672020,00,0.00,N,2,90, 20250305,6370,6660,6780,6110,1541180,9746277265,00,0.00,N,5,-290, 20250304,6660,6750,6830,6530,722061,4833775840,00,0.00,N,5,-50, 20250228,6710,6520,6910,6480,1431112,9628153220,00,0.00,N,2,60, diff --git a/336680/day/candle-day-250.csv b/336680/day/candle-day-250.csv index 40f8f67f208f..ee1b92d1ec36 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 +20250307,9310,9400,9500,9280,24531,229700055,00,0.00,N,2,40, +20250306,9270,9370,9460,9260,37966,364621430,00,0.00,N,5,-100, 20250305,9370,9470,9470,9280,11271,105204655,00,0.00,N,2,40, 20250304,9330,9230,9390,9170,50462,466886480,00,0.00,N,5,-90, 20250228,9420,9730,9730,9340,52852,499532210,00,0.00,N,5,-370, diff --git a/337840/day/candle-day-250.csv b/337840/day/candle-day-250.csv index 0a2facc217e5..2bb57d5fcc6a 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 +20250307,10350,10500,10500,9800,342,3412210,00,0.00,N,5,-60, +20250306,10410,10470,10470,9850,661,6615060,00,0.00,N,2,160, 20250305,10250,10800,10800,9710,750,7576110,00,0.00,N,5,-40, 20250304,10290,10000,10500,9200,351,3393690,00,0.00,N,2,310, 20250228,9980,10490,10500,9500,1020,9916020,00,0.00,N,5,-50, diff --git a/337930/day/candle-day-250.csv b/337930/day/candle-day-250.csv index 590cfd0c30ab..1205d41f2e1b 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 +20250307,6300,6240,6430,6210,176543,1111865445,00,0.00,N,3,0, +20250306,6300,6500,6500,6240,245459,1548312795,00,0.00,N,5,-60, 20250305,6360,6300,6550,6250,282517,1802986195,00,0.00,N,2,60, 20250304,6300,6800,6920,6160,494760,3169637580,00,0.00,N,5,-350, 20250228,6650,6920,6920,6610,363569,2446736810,00,0.00,N,5,-220, diff --git a/338100/day/candle-day-250.csv b/338100/day/candle-day-250.csv index 7622b1419132..f951f0754d6a 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 +20250307,4525,4515,4535,4430,36167,162941335,00,0.00,N,2,10, +20250306,4515,4550,4550,4495,19272,87143979,00,0.00,N,5,-30, 20250305,4545,4520,4550,4515,27500,124840658,00,0.00,N,2,25, 20250304,4520,4530,4530,4480,28873,130429853,00,0.00,N,2,30, 20250228,4490,4450,4505,4450,27344,122867080,00,0.00,N,5,-5, diff --git a/338220/day/candle-day-250.csv b/338220/day/candle-day-250.csv index 5081b08a6bce..19c592d03f41 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 +20250307,22600,22500,22800,22250,93610,2108276375,00,0.00,N,2,50, +20250306,22550,22850,23100,22450,159403,3612242400,00,0.00,N,5,-300, 20250305,22850,23650,23900,22650,203991,4682341300,00,0.00,N,5,-650, 20250304,23500,23050,23700,22650,83168,1933842250,00,0.00,N,3,0, 20250228,23500,24050,24050,23400,121194,2858911750,00,0.00,N,5,-800, diff --git a/338840/day/candle-day-250.csv b/338840/day/candle-day-250.csv index ed2cc96d0326..1f16f22fbbbb 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 +20250307,7900,8130,8230,7860,112453,899357605,00,0.00,N,5,-340, +20250306,8240,8500,8510,8130,121157,1003155395,00,0.00,N,5,-210, 20250305,8450,8490,8780,8140,353952,2961797895,00,0.00,N,3,0, 20250304,8450,7650,9400,7440,2194725,19257414855,00,0.00,N,2,850, 20250228,7600,7820,7820,7460,50610,383195880,00,0.00,N,5,-310, diff --git a/339770/day/candle-day-250.csv b/339770/day/candle-day-250.csv index 6fbbc7cdb954..9cae2690160a 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 +20250307,5650,5590,5840,5550,150685,860428990,00,0.00,N,2,60, +20250306,5590,5720,5720,5510,220935,1240575415,02,0.00,N,5,-340, 20250305,5930,5710,5930,5690,166441,967250440,00,0.00,N,2,280, 20250304,5650,5660,5780,5570,99737,566656520,00,0.00,N,5,-30, 20250228,5680,5820,5830,5510,173607,984466410,00,0.00,N,5,-170, diff --git a/339950/day/candle-day-250.csv b/339950/day/candle-day-250.csv index c4eb6c690929..d5bbf6e80627 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 +20250307,2130,2200,2220,2130,203139,441244953,00,0.00,N,5,-70, +20250306,2200,2200,2255,2185,97071,213620850,00,0.00,N,5,-20, 20250305,2220,2160,2225,2160,120021,263866673,00,0.00,N,2,60, 20250304,2160,2235,2245,2115,369623,800129583,00,0.00,N,5,-90, 20250228,2250,2250,2270,2215,296139,661987480,00,0.00,N,5,-25, diff --git a/340360/day/candle-day-250.csv b/340360/day/candle-day-250.csv index dc69ff3c464f..e8cfe362f422 100644 --- a/340360/day/candle-day-250.csv +++ b/340360/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,1791,1765,1800,1721,466967,826229825,00,0.00,N,2,9, +20250307,1750,1750,1750,1750,0,0,00,0.00,Y,3,0, +20250306,1750,1780,1816,1650,1298170,2284790818,00,0.00,Y,5,-41, +20250305,1791,1765,1800,1721,466967,826229825,00,0.00,Y,2,9, 20250304,1782,1891,1891,1533,1800113,3110381823,00,0.00,N,5,-117, 20250228,1899,1925,1925,1355,7390506,12261481001,00,0.00,N,5,-29, 20250227,1928,1906,1953,1895,511067,980037546,00,0.00,N,5,-26, diff --git a/340440/day/candle-day-250.csv b/340440/day/candle-day-250.csv index 1857b9bbe559..d2667b272433 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 +20250307,1285,1308,1315,1281,14214,18415563,00,0.00,N,5,-25, +20250306,1310,1296,1320,1296,24463,31973003,00,0.00,N,3,0, 20250305,1310,1286,1310,1286,5332,6961288,00,0.00,N,2,10, 20250304,1300,1295,1300,1260,16024,20497704,00,0.00,N,5,-4, 20250228,1304,1310,1327,1298,14708,19394729,00,0.00,N,5,-13, diff --git a/340570/day/candle-day-250.csv b/340570/day/candle-day-250.csv index 7a43ddc0ebfe..80631db292e8 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 +20250307,80900,81300,82500,80400,47445,3854331500,00,0.00,N,5,-1100, +20250306,82000,81200,83100,80400,39223,3221920100,00,0.00,N,5,-100, 20250305,82100,81100,83900,80500,103986,8534829350,00,0.00,N,2,100, 20250304,82000,75700,82900,75700,180036,14296154600,00,0.00,N,2,6300, 20250228,75700,73600,77000,73600,92711,7026102400,00,0.00,N,2,1000, diff --git a/340810/day/candle-day-250.csv b/340810/day/candle-day-250.csv index 0869684a4a53..c2aeba037b93 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 +20250307,3015,3220,3245,3015,22407,69443645,00,0.00,N,5,-175, +20250306,3190,3195,3260,3150,13950,44303162,00,0.00,N,5,-30, 20250305,3220,3190,3295,3190,10478,33817940,00,0.00,N,2,5, 20250304,3215,3390,3390,3205,17430,56637050,00,0.00,N,5,-175, 20250228,3390,3460,3475,3330,21353,72344300,00,0.00,N,5,-70, diff --git a/340930/day/candle-day-250.csv b/340930/day/candle-day-250.csv index 797c50894952..164369f2191a 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 +20250307,2045,2170,2250,1985,550865,1151869600,00,0.00,N,5,-45, +20250306,2090,2365,2365,2090,891250,1946005768,00,0.00,N,5,-280, 20250305,2370,2525,2660,2280,882484,2144130873,00,0.00,N,5,-255, 20250304,2625,2615,2830,2520,1248666,3307297497,00,0.00,N,2,85, 20250228,2540,2405,2615,2385,1222452,3071746600,00,0.00,N,2,155, diff --git a/341170/day/candle-day-250.csv b/341170/day/candle-day-250.csv index 1c8c9e5c8a88..00b35ced5f52 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 +20250307,843,810,962,721,9223,7376163,00,0.00,N,2,3, +20250306,840,997,997,840,1721,1477365,00,0.00,N,5,-119, 20250305,959,984,984,860,4907,4367852,00,0.00,N,5,-25, 20250304,984,1099,1099,852,2319,2154116,00,0.00,N,2,7, 20250228,977,1059,1059,910,1693,1557546,00,0.00,N,2,55, diff --git a/341310/day/candle-day-250.csv b/341310/day/candle-day-250.csv index 25a53e03145a..ad6c9471d1ca 100644 --- a/341310/day/candle-day-250.csv +++ b/341310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250307,699,699,699,595,342,204215,00,0.00,N,3,0, +20250306,699,699,699,699,1,699,00,0.00,N,3,0, 20250305,699,699,699,699,1,699,00,0.00,N,3,0, 20250304,699,699,699,699,1,699,00,0.00,N,2,1, 20250228,698,699,699,594,3,1991,00,0.00,N,3,0, diff --git a/343090/day/candle-day-250.csv b/343090/day/candle-day-250.csv index 7d3571f533af..6097559b09f7 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 +20250307,2130,2200,2200,2045,10514,22001285,00,0.00,N,2,50, +20250306,2080,2290,2290,2080,4190,8840710,00,0.00,N,5,-90, 20250305,2170,2290,2290,2170,2637,5767400,00,0.00,N,5,-45, 20250304,2215,2290,2290,2135,292,638310,00,0.00,N,5,-15, 20250228,2230,2290,2290,2165,7332,16212800,00,0.00,N,2,15, diff --git a/344820/day/candle-day-250.csv b/344820/day/candle-day-250.csv index 9db261a0a7f8..2a1210061a25 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 +20250307,32150,32300,32400,31950,35539,1142312400,00,0.00,N,5,-150, +20250306,32300,31800,32900,31700,66129,2143649050,00,0.00,N,2,750, 20250305,31550,31350,31750,31200,28379,893503975,00,0.00,N,2,350, 20250304,31200,31350,31700,31200,38587,1209965100,00,0.00,N,2,100, 20250228,31100,32900,33150,31100,194798,6145498900,00,0.00,N,5,-2150, diff --git a/344860/day/candle-day-250.csv b/344860/day/candle-day-250.csv index 43b29215b231..0dc66c602713 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 +20250307,1606,1615,1655,1587,57588,93240039,00,0.00,N,5,-9, +20250306,1615,1700,1748,1610,81019,134640604,00,0.00,N,5,-85, 20250305,1700,1750,1751,1700,82275,141899261,00,0.00,N,5,-51, 20250304,1751,1683,1790,1671,217961,378703587,00,0.00,N,2,61, 20250228,1690,1676,1700,1660,84833,142055210,00,0.00,N,2,12, diff --git a/346010/day/candle-day-250.csv b/346010/day/candle-day-250.csv index 55a8322757c8..6b739c4e571f 100644 --- a/346010/day/candle-day-250.csv +++ b/346010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250307,1200,1200,1200,1200,0,0,00,0.00,Y,3,0, +20250306,1200,1200,1200,1200,0,0,00,0.00,Y,3,0, 20250305,1200,1200,1200,1200,0,0,00,0.00,Y,3,0, 20250304,1200,1100,1200,1100,12,13300,00,0.00,Y,2,100, 20250228,1100,1100,1100,1100,0,0,00,0.00,N,3,0, diff --git a/347000/day/candle-day-250.csv b/347000/day/candle-day-250.csv index bb38a40ca2b1..63540963cc1c 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 +20250307,2350,2340,2395,2305,50996,120021990,00,0.00,N,5,-30, +20250306,2380,2305,2420,2265,100599,237454901,00,0.00,N,2,65, 20250305,2315,2280,2370,2280,42790,98528868,00,0.00,N,2,35, 20250304,2280,2280,2330,2270,40701,93227900,00,0.00,N,5,-50, 20250228,2330,2350,2365,2305,57360,133529400,00,0.00,N,5,-40, diff --git a/347700/day/candle-day-250.csv b/347700/day/candle-day-250.csv index 5412802a5073..b3c53ccd2718 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 +20250307,7860,7680,8240,7440,406460,3227475400,00,0.00,N,2,60, +20250306,7800,8010,8330,7700,482085,3857601760,00,0.00,N,5,-200, 20250305,8000,7800,8350,7710,687734,5534334275,00,0.00,N,2,450, 20250304,7550,7700,8000,7310,251608,1922036160,00,0.00,N,5,-90, 20250228,7640,8100,8250,7560,365165,2836750100,00,0.00,N,5,-460, diff --git a/347740/day/candle-day-250.csv b/347740/day/candle-day-250.csv index 1bfeba9d050b..9aeabcc21047 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 +20250307,2185,2175,2220,2170,18327,40152610,00,0.00,N,3,0, +20250306,2185,2160,2225,2160,20541,44951591,00,0.00,N,5,-40, 20250305,2225,2230,2250,2105,21749,47642319,00,0.00,N,2,30, 20250304,2195,2235,2250,2195,22932,50752435,00,0.00,N,5,-40, 20250228,2235,2300,2300,2235,28813,64943710,00,0.00,N,5,-65, diff --git a/347770/day/candle-day-250.csv b/347770/day/candle-day-250.csv index 00a93b99ad12..ac616f20ee47 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 +20250307,1498,1479,1498,1462,33554,49629107,00,0.00,N,2,20, +20250306,1478,1482,1486,1448,21036,30868280,00,0.00,N,3,0, 20250305,1478,1413,1510,1400,46686,67891807,00,0.00,N,2,62, 20250304,1416,1484,1484,1415,95485,137092037,00,0.00,N,5,-68, 20250228,1484,1517,1517,1484,51607,77176452,00,0.00,N,5,-64, diff --git a/347850/day/candle-day-250.csv b/347850/day/candle-day-250.csv index bd3b2b585e8f..59d0a1e4c54f 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 +20250307,51300,53300,54300,50400,162411,8450280850,00,0.00,N,5,-2900, +20250306,54200,54400,55100,53100,129815,7027112750,00,0.00,N,5,-100, 20250305,54300,52300,54900,51700,244281,13214755000,00,0.00,N,2,2000, 20250304,52300,49450,52600,49250,190897,9769268950,00,0.00,N,2,4050, 20250228,48250,47650,49300,47500,113733,5497932500,00,0.00,N,5,-900, diff --git a/347860/day/candle-day-250.csv b/347860/day/candle-day-250.csv index f290879f6144..38903e9b55c7 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 +20250307,1400,1400,1432,1387,157746,222441948,00,0.00,N,3,0, +20250306,1400,1470,1470,1390,186947,261859487,00,0.00,N,5,-33, 20250305,1433,1390,1440,1390,284403,402956035,00,0.00,N,2,43, 20250304,1390,1399,1438,1378,363693,508897181,00,0.00,N,5,-11, 20250228,1401,1417,1689,1383,771609,1120658092,00,0.00,N,5,-20, diff --git a/347890/day/candle-day-250.csv b/347890/day/candle-day-250.csv index 1eb491659aeb..a010c78577fb 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 +20250307,5300,5220,5320,5220,4160,21824310,00,0.00,N,5,-20, +20250306,5320,5260,5370,5260,4775,25396520,00,0.00,N,2,60, 20250305,5260,5250,5360,5190,15742,82221950,00,0.00,N,2,10, 20250304,5250,5320,5410,5210,12548,66181150,00,0.00,N,5,-210, 20250228,5460,5450,5460,5280,13262,71137640,00,0.00,N,5,-10, diff --git a/348030/day/candle-day-250.csv b/348030/day/candle-day-250.csv index b288b97af555..d0fa544c97ea 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 +20250307,4895,4900,4975,4880,2436,11933730,00,0.00,N,5,-55, +20250306,4950,5050,5050,4920,3594,17880300,00,0.00,N,5,-100, 20250305,5050,5060,5090,4960,4003,20035960,00,0.00,N,5,-10, 20250304,5060,4990,5070,4900,8361,41705732,00,0.00,N,2,70, 20250228,4990,4990,5010,4960,1867,9295760,00,0.00,N,5,-20, diff --git a/348080/day/candle-day-250.csv b/348080/day/candle-day-250.csv index 12d6aab6bafd..169293cfefba 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 +20250307,585,605,606,585,135865,80545560,00,0.00,N,5,-11, +20250306,596,629,629,588,161943,96549177,00,0.00,N,5,-17, 20250305,613,640,660,600,155727,96519396,00,0.00,N,5,-27, 20250304,640,645,657,636,58635,37803912,00,0.00,N,5,-6, 20250228,646,655,665,643,147554,95401380,00,0.00,N,5,-9, diff --git a/348150/day/candle-day-250.csv b/348150/day/candle-day-250.csv index 5dc676b1c1ae..227ee8ddce98 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 +20250307,4675,4685,4720,4615,56843,266009377,00,0.00,N,5,-45, +20250306,4720,4760,4800,4710,12417,58862115,00,0.00,N,5,-30, 20250305,4750,4680,4800,4680,23194,109909323,00,0.00,N,5,-5, 20250304,4755,5030,5030,4750,45669,219678685,00,0.00,N,5,-165, 20250228,4920,4980,5030,4915,31429,155804680,00,0.00,N,5,-90, diff --git a/348210/day/candle-day-250.csv b/348210/day/candle-day-250.csv index 0711164e1c70..c39989323c93 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 +20250307,52700,50200,54600,49950,101160,5309436200,00,0.00,N,2,2850, +20250306,49850,50800,51500,49750,39233,1981153275,00,0.00,N,5,-850, 20250305,50700,50300,51100,49700,32000,1609772775,00,0.00,N,2,950, 20250304,49750,49500,49900,48350,70983,3495642525,00,0.00,N,5,-150, 20250228,49900,51800,52400,49900,105644,5343809400,00,0.00,N,5,-2600, diff --git a/348340/day/candle-day-250.csv b/348340/day/candle-day-250.csv index 5aa57379bd3c..218b093d047c 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 +20250307,27800,27000,27800,26650,85767,2328737425,00,0.00,N,2,250, +20250306,27550,29800,29800,27500,173533,4883085075,00,0.00,N,5,-2050, 20250305,29600,29150,29950,29100,70449,2079433650,00,0.00,N,2,450, 20250304,29150,27800,29650,27800,95317,2759457225,00,0.00,N,2,800, 20250228,28350,29200,29650,28000,219826,6270400200,00,0.00,N,5,-2000, diff --git a/348350/day/candle-day-250.csv b/348350/day/candle-day-250.csv index 468d970f6e32..677fc1585486 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 +20250307,7110,7150,7180,7080,6020,42872850,00,0.00,N,5,-70, +20250306,7180,7110,7240,7100,13324,94964740,00,0.00,N,2,20, 20250305,7160,6940,7220,6940,17521,124272610,00,0.00,N,2,110, 20250304,7050,7030,7440,6930,26537,188852570,00,0.00,N,3,0, 20250228,7050,7370,7370,7050,16864,120310060,00,0.00,N,5,-370, diff --git a/348370/day/candle-day-250.csv b/348370/day/candle-day-250.csv index eca17c39c232..fa1d38a45bc9 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 +20250307,90800,93900,95200,90400,346555,31979260350,00,0.00,N,5,-4200, +20250306,95000,100400,102000,91200,507190,48208299250,00,0.00,N,5,-4400, 20250305,99400,98200,103600,97500,320207,32130922600,00,0.00,N,2,1400, 20250304,98000,105500,107300,97800,549642,55629002600,00,0.00,N,5,-7100, 20250228,105100,118000,118700,105100,1726030,185156118400,00,0.00,N,5,-16400, diff --git a/348950/day/candle-day-250.csv b/348950/day/candle-day-250.csv index cae2f9e62b93..92b0f098d9c9 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 +20250307,2665,2740,2790,2655,543582,1473528289,00,0.00,N,5,-85, +20250306,2750,2695,2750,2675,599473,1630343002,00,0.00,N,2,75, 20250305,2675,2620,2685,2620,491993,1309316825,00,0.00,N,2,55, 20250304,2620,2560,2625,2555,605327,1572084194,00,0.00,N,2,65, 20250228,2555,2615,2650,2555,2138501,5497462500,00,0.00,N,5,-75, diff --git a/350520/day/candle-day-250.csv b/350520/day/candle-day-250.csv index 4a3021dfa8d8..d7ffe6526178 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 +20250307,4150,4115,4160,4060,63156,261046570,00,0.00,N,2,70, +20250306,4080,4075,4105,4065,38413,157185105,00,0.00,N,2,20, 20250305,4060,4030,4080,4020,53858,218320545,00,0.00,N,2,55, 20250304,4005,4035,4035,3990,24454,97971885,00,0.00,N,2,5, 20250228,4000,4030,4030,3995,23192,92818890,00,0.00,N,5,-5, diff --git a/351020/day/candle-day-250.csv b/351020/day/candle-day-250.csv index adfa211a43d7..cb5734c667a9 100644 --- a/351020/day/candle-day-250.csv +++ b/351020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250307,8300,7970,8300,7970,202,1610600,00,0.00,N,2,100, +20250306,8200,7870,8200,7870,202,1590400,00,0.00,N,2,100, 20250305,8100,7820,8100,7820,202,1580200,00,0.00,N,2,50, 20250304,8050,8050,8050,8050,0,0,00,0.00,N,3,0, 20250228,8050,7720,8050,7720,202,1560100,00,0.00,N,2,100, diff --git a/351320/day/candle-day-250.csv b/351320/day/candle-day-250.csv index 1b3a8b3c3c5a..f606f5e12870 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 +20250307,2330,2490,2520,2250,177321,421051820,00,0.00,N,5,-155, +20250306,2485,2400,2515,2395,88604,218423833,00,0.00,N,2,95, 20250305,2390,2155,2510,2155,388286,923199273,00,0.00,N,2,235, 20250304,2155,2185,2285,2140,45212,97916220,00,0.00,N,5,-95, 20250228,2250,2320,2320,2230,110177,250521260,00,0.00,N,5,-90, diff --git a/351330/day/candle-day-250.csv b/351330/day/candle-day-250.csv index 911c9991866c..f91a93c0ba4c 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 +20250307,7390,7760,7880,7050,85311,640130500,00,0.00,N,5,-430, +20250306,7820,7820,8000,7670,29744,230043485,00,0.00,N,3,0, 20250305,7820,7590,7900,7590,39797,308473105,00,0.00,N,2,230, 20250304,7590,7600,7750,7430,48839,370128100,00,0.00,N,5,-230, 20250228,7820,8010,8100,7750,72654,573974850,00,0.00,N,5,-360, diff --git a/351870/day/candle-day-250.csv b/351870/day/candle-day-250.csv index d746003a635f..5967fb63ecce 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 +20250307,8860,9210,9310,8820,48244,434593600,00,0.00,N,5,-530, +20250306,9390,9170,9460,8830,69322,629921895,00,0.00,N,2,160, 20250305,9230,9080,9430,8920,44185,400628555,00,0.00,N,2,330, 20250304,8900,9380,9430,8740,76403,681754300,00,0.00,N,5,-540, 20250228,9440,9860,9990,9360,79710,765856500,00,0.00,N,5,-700, diff --git a/352090/day/candle-day-250.csv b/352090/day/candle-day-250.csv index d425d07153b9..a09cc44d7af4 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 +20250307,3355,3435,3450,3335,133316,450787124,00,0.00,N,5,-90, +20250306,3445,3395,3480,3375,209715,719922608,00,0.00,N,2,65, 20250305,3380,3320,3385,3275,113996,382441078,00,0.00,N,2,90, 20250304,3290,3240,3350,3195,99332,326385435,00,0.00,N,2,35, 20250228,3255,3360,3360,3245,234278,773297235,00,0.00,N,5,-125, diff --git a/352480/day/candle-day-250.csv b/352480/day/candle-day-250.csv index e10fd986878b..2a910fe0374d 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 +20250307,33850,33900,34950,33500,58103,1993514575,00,0.00,N,5,-150, +20250306,34000,34450,35150,34000,46917,1616620200,00,0.00,N,5,-150, 20250305,34150,34050,35650,33800,87663,3010448525,00,0.00,N,2,100, 20250304,34050,35250,35400,34000,58444,2005463850,00,0.00,N,5,-1300, 20250228,35350,37500,37700,35350,152483,5493973300,00,0.00,N,5,-2500, diff --git a/352700/day/candle-day-250.csv b/352700/day/candle-day-250.csv index ee96071a6c28..6a330adb7ce5 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 +20250307,2570,2560,2590,2550,8912,22862025,00,0.00,N,2,10, +20250306,2560,2575,2580,2550,14234,36490885,00,0.00,N,3,0, 20250305,2560,2530,2605,2525,12779,32484145,00,0.00,N,2,20, 20250304,2540,2555,2590,2540,15062,38402290,00,0.00,N,5,-40, 20250228,2580,2620,2635,2565,33697,87096675,00,0.00,N,5,-60, diff --git a/352770/day/candle-day-250.csv b/352770/day/candle-day-250.csv index 94c4dd0356d5..5530cf32f5cd 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 +20250307,543,600,600,528,1858856,1038930892,00,0.00,N,5,-57, +20250306,600,610,645,592,1462875,902236044,00,0.00,N,5,-20, 20250305,620,671,743,614,5488338,3651854442,00,0.00,N,5,-47, 20250304,667,550,720,508,9664961,6411343323,00,0.00,N,2,105, 20250228,562,650,687,562,2329874,1443178168,00,0.00,N,5,-88, diff --git a/352820/day/candle-day-250.csv b/352820/day/candle-day-250.csv index 155e888f3831..5d992ed0492b 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 +20250307,250000,248500,252500,247000,117062,29266940500,00,0.00,N,3,0, +20250306,250000,252000,253000,244500,173575,43154150000,00,0.00,N,5,-1000, 20250305,251000,251000,252500,248000,175950,44053162250,00,0.00,N,3,0, 20250304,251000,257000,257500,248000,212321,53345455250,00,0.00,N,5,-6500, 20250228,257500,258500,263000,253000,295956,76204027000,00,0.00,N,5,-5000, diff --git a/352910/day/candle-day-250.csv b/352910/day/candle-day-250.csv index 13e2975253fc..29371b83b39f 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 +20250307,6120,6110,6150,6060,3547,21599890,00,0.00,N,5,-10, +20250306,6130,6160,6250,6040,5411,32974350,00,0.00,N,5,-60, 20250305,6190,6100,6200,6010,9246,56482845,00,0.00,N,2,60, 20250304,6130,6090,6170,6050,1730,10574230,00,0.00,N,2,60, 20250228,6070,6140,6160,6010,6246,38052540,00,0.00,N,5,-130, diff --git a/352940/day/candle-day-250.csv b/352940/day/candle-day-250.csv index 6ea081ca243c..b3e69d6aee50 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 +20250307,2205,2305,2310,2200,6586,14629825,00,0.00,N,5,-100, +20250306,2305,2295,2310,2165,10741,24115570,00,0.00,N,5,-5, 20250305,2310,2270,2335,2200,2734,6181595,00,0.00,N,2,85, 20250304,2225,2270,2380,2225,3621,8253900,00,0.00,N,5,-45, 20250228,2270,2330,2400,2260,13127,30379460,00,0.00,N,5,-100, diff --git a/353190/day/candle-day-250.csv b/353190/day/candle-day-250.csv index 6196e725e6e9..89de0a8e9e14 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 +20250307,703,704,705,698,29079,20407748,00,0.00,N,5,-1, +20250306,704,705,714,699,74705,52487970,00,0.00,N,5,-1, 20250305,705,703,710,703,28386,20021834,00,0.00,N,2,1, 20250304,704,722,726,704,209507,148838068,00,0.00,N,5,-18, 20250228,722,743,749,721,200995,146968458,00,0.00,N,5,-18, diff --git a/353200/day/candle-day-250.csv b/353200/day/candle-day-250.csv index 9ec66c3a4ad4..917fa8e6df5f 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 +20250307,17400,16970,17530,16900,224671,3883493885,00,0.00,N,2,240, +20250306,17160,17900,18000,17100,383114,6651666370,00,0.00,N,5,-590, 20250305,17750,17600,17830,17360,217916,3833184535,00,0.00,N,2,190, 20250304,17560,17400,17620,17260,310157,5401410715,00,0.00,N,5,-290, 20250228,17850,18130,18300,17770,506496,9104733930,00,0.00,N,5,-840, diff --git a/353590/day/candle-day-250.csv b/353590/day/candle-day-250.csv index dcd3920e7c07..c75404275ab5 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 +20250307,3985,4010,4135,3970,8149,32772730,00,0.00,N,2,10, +20250306,3975,4005,4035,3950,17233,68944862,00,0.00,N,5,-25, 20250305,4000,4080,4080,3940,13877,55497860,00,0.00,N,2,5, 20250304,3995,4060,4060,3950,24761,99103446,00,0.00,N,5,-65, 20250228,4060,4210,4220,4050,31382,128561115,00,0.00,N,5,-150, diff --git a/353810/day/candle-day-250.csv b/353810/day/candle-day-250.csv index e85e183670c0..861cfb0b4520 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 +20250307,4795,4790,4860,4680,100836,483523572,00,0.00,N,5,-60, +20250306,4855,4950,4970,4850,55689,271881980,00,0.00,N,5,-80, 20250305,4935,4895,4975,4890,74310,365723529,00,0.00,N,2,30, 20250304,4905,5010,5010,4865,87868,432722918,00,0.00,N,5,-145, 20250228,5050,4900,5130,4875,203540,1027533710,00,0.00,N,2,125, diff --git a/354200/day/candle-day-250.csv b/354200/day/candle-day-250.csv index 5cc2e5b7f65c..e1e81a37f0de 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 +20250307,1697,1698,1705,1681,57005,96371920,00,0.00,N,5,-3, +20250306,1700,1702,1724,1687,43024,73204252,00,0.00,N,5,-2, 20250305,1702,1679,1715,1663,51527,87493295,00,0.00,N,2,39, 20250304,1663,1751,1771,1660,204557,345318278,00,0.00,N,5,-102, 20250228,1765,1800,1800,1750,137139,242560601,00,0.00,N,5,-31, diff --git a/354320/day/candle-day-250.csv b/354320/day/candle-day-250.csv index 36de6c56cfc4..614f9a535191 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 +20250307,29250,28650,32350,28600,1322243,40269136225,00,0.00,N,2,700, +20250306,28550,28550,30500,28350,367230,10776027650,00,0.00,N,3,0, 20250305,28550,28500,30400,28200,353325,10323532950,00,0.00,N,5,-100, 20250304,28650,28850,29900,27700,803919,23224881025,00,0.00,N,2,1550, 20250228,27100,27700,28700,26600,202553,5619336600,00,0.00,N,5,-150, diff --git a/354390/day/candle-day-250.csv b/354390/day/candle-day-250.csv index c4a616f319ba..6d3d6018d4de 100644 --- a/354390/day/candle-day-250.csv +++ b/354390/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,4775,4780,4780,4775,245,1169955,00,0.00,N,2,15, +20250307,4785,4800,4800,4800,0,0,00,0.00,Y,5,-15, +20250306,4800,4800,4800,4780,70,335280,00,0.00,Y,2,25, +20250305,4775,4780,4780,4775,245,1169955,00,0.00,Y,2,15, 20250304,4760,4760,4760,4760,0,0,00,0.00,N,3,-15, 20250228,4775,4775,4775,4775,0,0,00,0.00,N,3,-15, 20250227,4790,4695,4790,4695,5,23760,00,0.00,N,2,190, diff --git a/355150/day/candle-day-250.csv b/355150/day/candle-day-250.csv index b8b1226cda10..dc58b1657b67 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 +20250307,6900,6680,7060,6540,118689,807099865,00,0.00,N,2,60, +20250306,6840,7060,7060,6700,89893,615903495,00,0.00,N,5,-170, 20250305,7010,7080,7190,6670,174705,1208058945,00,0.00,N,5,-20, 20250304,7030,7830,7830,6750,291628,2069249240,00,0.00,N,5,-690, 20250228,7720,7360,8330,7200,753495,5908805210,00,0.00,N,2,300, diff --git a/355390/day/candle-day-250.csv b/355390/day/candle-day-250.csv index 5132e06f997f..1362995fc19b 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 +20250307,7540,8420,8670,7500,280232,2179146505,00,0.00,N,5,-880, +20250306,8420,8700,9130,8300,272519,2396539875,00,0.00,N,5,-310, 20250305,8730,8200,9010,8200,190859,1665165230,00,0.00,N,2,560, 20250304,8170,8580,8580,8080,153573,1262759105,00,0.00,N,5,-410, 20250228,8580,8990,9040,8490,126331,1096589130,00,0.00,N,5,-600, diff --git a/355690/day/candle-day-250.csv b/355690/day/candle-day-250.csv index 69f1dba086df..fc33afd02b04 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 +20250307,7080,7040,7200,6960,6287,44595420,00,0.00,N,5,-40, +20250306,7120,7460,7620,6900,15359,109376440,00,0.00,N,5,-270, 20250305,7390,7410,7680,7330,19279,144887460,00,0.00,N,5,-90, 20250304,7480,8000,8000,7210,16351,122369055,00,0.00,N,5,-520, 20250228,8000,8170,8470,7330,94925,748673840,00,0.00,N,5,-170, diff --git a/356680/day/candle-day-250.csv b/356680/day/candle-day-250.csv index 7c073a616266..fd31afa87b94 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 +20250307,8310,8310,8510,8120,567082,4713034385,00,0.00,N,5,-230, +20250306,8540,8450,8790,8310,1779333,15252532600,00,0.00,N,2,40, 20250305,8500,8050,9130,8050,4610806,40503886175,00,0.00,N,2,540, 20250304,7960,7810,8200,7710,439532,3471424920,00,0.00,N,5,-100, 20250228,8060,8060,8270,8020,483193,3918726720,00,0.00,N,5,-490, diff --git a/356860/day/candle-day-250.csv b/356860/day/candle-day-250.csv index 516b91c348f1..a95d5c91da1f 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 +20250307,18800,18100,19020,17630,341266,6292942280,00,0.00,N,2,240, +20250306,18560,19070,19300,18400,557581,10550944220,00,0.00,N,5,-120, 20250305,18680,19450,19580,18360,326194,6137415870,00,0.00,N,5,-310, 20250304,18990,18690,19050,18290,288039,5374140505,00,0.00,N,5,-250, 20250228,19240,18830,19410,18640,539391,10225478410,00,0.00,N,5,-560, diff --git a/356890/day/candle-day-250.csv b/356890/day/candle-day-250.csv index 1387a86215ca..c8fb19131509 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 +20250307,4115,4040,4190,3910,216495,888023595,00,0.00,N,2,25, +20250306,4090,4165,4180,4010,305758,1244424687,00,0.00,N,5,-95, 20250305,4185,4145,4280,4105,372804,1557044908,00,0.00,N,2,45, 20250304,4140,4300,4590,4110,570494,2399855360,00,0.00,N,5,-300, 20250228,4440,4580,4825,4420,1573429,7242814870,00,0.00,N,5,-260, diff --git a/357120/day/candle-day-250.csv b/357120/day/candle-day-250.csv index a3bc5e8e7325..8367bb6d1722 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 +20250307,4535,4515,4550,4500,102283,462841700,00,0.00,N,5,-10, +20250306,4545,4535,4550,4490,89540,404452010,00,0.00,N,2,10, 20250305,4535,4550,4560,4525,85157,386613101,00,0.00,N,5,-5, 20250304,4540,4520,4540,4480,96789,437695202,00,0.00,N,2,20, 20250228,4520,4475,4535,4230,166426,746889755,00,0.00,N,2,5, diff --git a/357230/day/candle-day-250.csv b/357230/day/candle-day-250.csv index 45e83643f780..2fd4d5e9c83d 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 +20250307,2650,2695,2695,2595,25638,67209593,00,0.00,N,5,-10, +20250306,2660,2645,2700,2625,18151,48296108,00,0.00,N,2,30, 20250305,2630,2590,2635,2590,4271,11183150,00,0.00,N,2,40, 20250304,2590,2640,2670,2590,20598,53778322,00,0.00,N,5,-35, 20250228,2625,2665,2720,2625,26813,71348165,00,0.00,N,5,-60, diff --git a/357250/day/candle-day-250.csv b/357250/day/candle-day-250.csv index 9cd638b3429a..b0b7c39b009c 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 +20250307,2700,2675,2710,2630,39469,106401764,00,0.00,N,2,20, +20250306,2680,2635,2685,2610,36899,97640387,00,0.00,N,2,50, 20250305,2630,2595,2630,2595,48260,126035815,00,0.00,N,2,35, 20250304,2595,2610,2610,2580,13519,34991202,00,0.00,N,2,10, 20250228,2585,2585,2595,2570,27132,70041785,00,0.00,N,5,-5, diff --git a/357430/day/candle-day-250.csv b/357430/day/candle-day-250.csv index a31df3abd4bb..7f2172049d5b 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 +20250307,1521,1538,1538,1521,69946,106643195,00,0.00,N,5,-7, +20250306,1528,1563,1563,1527,80128,122551303,00,0.00,N,5,-20, 20250305,1548,1528,1553,1525,48967,74807228,00,0.00,N,2,20, 20250304,1528,1545,1545,1522,44361,67751622,00,0.00,N,5,-10, 20250228,1538,1550,1550,1530,84938,130706838,00,0.00,N,5,-7, diff --git a/357550/day/candle-day-250.csv b/357550/day/candle-day-250.csv index d5b3be123f30..943861687586 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 +20250307,48200,47650,49250,47000,5125,244723550,00,0.00,N,2,400, +20250306,47800,49350,49350,47550,6648,318361600,00,0.00,N,5,-800, 20250305,48600,48200,48650,47600,6630,318485700,00,0.00,N,2,800, 20250304,47800,49600,49600,47800,11668,564152500,00,0.00,N,5,-1700, 20250228,49500,49800,50400,48400,8761,428542200,00,0.00,N,5,-500, diff --git a/357580/day/candle-day-250.csv b/357580/day/candle-day-250.csv index 0a73380fdf31..b9a07e47007d 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 +20250307,6610,6500,6670,6320,42305,278327895,00,0.00,N,2,100, +20250306,6510,6440,6730,6370,52588,345001520,00,0.00,N,2,70, 20250305,6440,6330,6460,6220,33086,211250350,00,0.00,N,2,110, 20250304,6330,6250,6330,6150,37059,231500955,00,0.00,N,2,120, 20250228,6210,6210,6310,6150,16027,99664010,00,0.00,N,5,-40, diff --git a/357780/day/candle-day-250.csv b/357780/day/candle-day-250.csv index c5c41eacead0..1ddf66694708 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 +20250307,193700,181300,194800,180200,28061,5335104050,00,0.00,N,2,11400, +20250306,182300,191300,191300,180900,20851,3844774000,00,0.00,N,5,-6700, 20250305,189000,186700,192000,185000,18584,3486342600,00,0.00,N,2,5000, 20250304,184000,185100,186800,181900,13412,2474498950,00,0.00,N,5,-2000, 20250228,186000,187400,191500,184500,31179,5855757700,00,0.00,N,5,-7800, diff --git a/357880/day/candle-day-250.csv b/357880/day/candle-day-250.csv index c351e432df9f..d8d9912df4f2 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 +20250307,1903,1922,1948,1780,329950,614947854,00,0.00,N,5,-18, +20250306,1921,1809,1933,1663,944044,1679991484,00,0.00,N,2,91, 20250305,1830,2000,2040,1830,957062,1821638096,00,0.00,N,5,-185, 20250304,2015,2095,2095,1888,574027,1146302730,00,0.00,N,5,-85, 20250228,2100,2175,2280,2000,625785,1357921750,00,0.00,N,5,-75, diff --git a/358570/day/candle-day-250.csv b/358570/day/candle-day-250.csv index a35e831af7cb..1713a0beb43c 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 +20250307,17160,16000,17480,15500,2808805,47496092310,00,0.00,N,2,1110, +20250306,16050,17140,18290,15710,3376863,57812443990,00,0.00,N,5,-580, 20250305,16630,16340,17100,16000,1721984,28434722960,00,0.00,N,2,540, 20250304,16090,16460,16690,15150,1781648,28204331225,00,0.00,N,5,-30, 20250228,16120,16400,16920,16050,1254627,20583429970,00,0.00,N,5,-670, diff --git a/359090/day/candle-day-250.csv b/359090/day/candle-day-250.csv index e06348562b48..e773f59bdb12 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 +20250307,1075,1076,1098,1074,170254,184654107,00,0.00,N,5,-8, +20250306,1083,1063,1089,1055,151710,163231488,00,0.00,N,2,23, 20250305,1060,1040,1066,1040,86453,90836455,00,0.00,N,2,20, 20250304,1040,1051,1051,1037,118777,123778024,00,0.00,N,5,-11, 20250228,1051,1059,1059,1046,103043,108427294,00,0.00,N,5,-8, diff --git a/360070/day/candle-day-250.csv b/360070/day/candle-day-250.csv index fcc8c5ffd21e..e2ec7263e4b4 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 +20250307,32800,31700,35150,31700,208858,7097851575,00,0.00,N,2,550, +20250306,32250,32700,34000,32250,93175,3097480775,00,0.00,N,5,-350, 20250305,32600,33300,33900,32150,75981,2487638825,00,0.00,N,5,-1000, 20250304,33600,32050,34400,31500,83521,2788449750,00,0.00,N,2,650, 20250228,32950,34100,34300,32750,112328,3735211000,00,0.00,N,5,-2250, diff --git a/360350/day/candle-day-250.csv b/360350/day/candle-day-250.csv index b6a46381e544..9f92555fba7a 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 +20250307,7500,7540,7600,7440,18053,135269910,00,0.00,N,5,-100, +20250306,7600,7330,7600,7260,41610,310197400,00,0.00,N,2,280, 20250305,7320,7150,7350,7140,24174,174986405,00,0.00,N,2,170, 20250304,7150,7190,7240,7040,14755,104882420,00,0.00,N,5,-40, 20250228,7190,7240,7240,7000,19567,139017650,00,0.00,N,5,-70, diff --git a/361390/day/candle-day-250.csv b/361390/day/candle-day-250.csv index 52a73fc280a8..f6c5cc3c4800 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 +20250307,18800,18620,19200,18500,99111,1860764990,00,0.00,N,5,-110, +20250306,18910,18730,19820,18580,322577,6217463255,00,0.00,N,2,330, 20250305,18580,18580,18850,18400,104279,1940689825,00,0.00,N,3,0, 20250304,18580,18060,18880,17680,242321,4491352065,00,0.00,N,2,720, 20250228,17860,17650,18170,17260,83107,1457425030,00,0.00,N,5,-60, diff --git a/361570/day/candle-day-250.csv b/361570/day/candle-day-250.csv index 92676fce2480..330c27a7a601 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 +20250307,3050,3000,3155,2940,265712,816018452,00,0.00,N,2,10, +20250306,3040,2925,3290,2865,732721,2289891228,00,0.00,N,2,85, 20250305,2955,3060,3082,2820,191975,567503725,00,0.00,N,5,-145, 20250304,3100,3010,3150,3005,234675,724444348,00,0.00,N,2,90, 20250228,3010,2880,3290,2810,1078076,3301667600,00,0.00,N,2,105, diff --git a/361610/day/candle-day-250.csv b/361610/day/candle-day-250.csv index 8442fa98a785..35870339a1b2 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 +20250307,26950,26800,27600,26200,135992,3677289550,00,0.00,N,5,-100, +20250306,27050,27000,28000,26750,183791,5010769225,00,0.00,N,2,150, 20250305,26900,26600,27550,26400,157127,4218232075,00,0.00,N,2,200, 20250304,26700,28200,28200,26250,241075,6458247300,00,0.00,N,5,-1300, 20250228,28000,28950,29350,28000,291451,8307364350,00,0.00,N,5,-1500, diff --git a/361670/day/candle-day-250.csv b/361670/day/candle-day-250.csv index f48cb2fc0cd7..c4a0104e0551 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 +20250307,4575,4625,4625,4505,4176,19018075,00,0.00,N,5,-65, +20250306,4640,4590,4790,4580,7080,32608785,00,0.00,N,2,50, 20250305,4590,4680,4900,4500,10574,48691069,00,0.00,N,5,-90, 20250304,4680,4815,4815,4680,2760,13085170,00,0.00,N,5,-135, 20250228,4815,4940,4940,4755,5932,28512150,00,0.00,N,5,-125, diff --git a/362320/day/candle-day-250.csv b/362320/day/candle-day-250.csv index 5afa184abb3d..e89cd151357a 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 +20250307,5810,5820,6060,5750,268125,1583847310,00,0.00,N,5,-90, +20250306,5900,5930,6180,5830,270710,1619635355,00,0.00,N,5,-30, 20250305,5930,6100,6220,5910,277499,1666372675,00,0.00,N,5,-220, 20250304,6150,5980,6350,5980,503110,3109227655,00,0.00,N,5,-30, 20250228,6180,6060,6660,5960,2328938,14823046590,00,0.00,N,3,0, diff --git a/362990/day/candle-day-250.csv b/362990/day/candle-day-250.csv index d8a174b00c7b..e6b26214dbec 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 +20250307,2190,2395,2460,2140,3709467,8518598012,00,0.00,N,5,-55, +20250306,2245,1925,2535,1925,6255418,14999168758,00,0.00,N,2,295, 20250305,1950,1938,1950,1887,41685,79829438,00,0.00,N,2,12, 20250304,1938,2000,2000,1912,17986,34985956,00,0.00,N,5,-49, 20250228,1987,1979,2010,1924,79902,157657598,00,0.00,N,2,8, diff --git a/363250/day/candle-day-250.csv b/363250/day/candle-day-250.csv index 7f1753bc549b..aef225a5a5fe 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 +20250307,10810,11010,11090,10690,46518,505388750,00,0.00,N,5,-220, +20250306,11030,10150,11250,10150,148878,1616844775,00,0.00,N,2,850, 20250305,10180,10070,10340,10060,38403,391826880,00,0.00,N,2,120, 20250304,10060,9900,10390,9750,79333,806232885,00,0.00,N,2,160, 20250228,9900,9800,9990,9620,29956,292285460,00,0.00,N,2,80, diff --git a/363260/day/candle-day-250.csv b/363260/day/candle-day-250.csv index 2e35ce95d49f..3995d33cc7c3 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 +20250307,1990,2020,2125,1990,726156,1481759698,00,0.00,N,5,-95, +20250306,2085,2050,2335,2035,7223935,16135130939,00,0.00,N,2,20, 20250305,2065,1964,2110,1964,594370,1208214367,00,0.00,N,2,101, 20250304,1964,1955,2010,1930,304747,595441152,00,0.00,N,5,-56, 20250228,2020,2060,2070,2005,302032,611621312,00,0.00,N,5,-70, diff --git a/363280/day/candle-day-250.csv b/363280/day/candle-day-250.csv index b68c8167dc17..385ceddbfd03 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 +20250307,2420,2440,2460,2395,33945,81935897,00,0.00,N,5,-40, +20250306,2460,2455,2600,2410,43479,107408875,00,0.00,N,2,10, 20250305,2450,2470,2500,2420,13774,33613447,00,0.00,N,2,5, 20250304,2445,2510,2540,2420,23948,58543022,00,0.00,N,5,-40, 20250228,2485,2545,2545,2465,31469,78648180,00,0.00,N,5,-85, diff --git a/365270/day/candle-day-250.csv b/365270/day/candle-day-250.csv index 5ca02bdb433a..76e6a200ff1d 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 +20250307,7580,7360,7590,7080,143258,1034827745,00,0.00,N,2,210, +20250306,7370,7370,7500,7150,93082,676797285,00,0.00,N,2,100, 20250305,7270,7950,8140,7200,369006,2757342570,00,0.00,N,5,-680, 20250304,7950,7930,8240,7520,243836,1913398195,00,0.00,N,2,20, 20250228,7930,8210,8550,7790,286185,2316110010,00,0.00,N,5,-420, diff --git a/365330/day/candle-day-250.csv b/365330/day/candle-day-250.csv index 677a0e0b2140..48463de2330c 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 +20250307,6650,6690,6740,6530,446933,2971317330,00,0.00,N,2,70, +20250306,6580,6860,6870,6570,506009,3366287375,00,0.00,N,5,-200, 20250305,6780,6450,6830,6450,1534086,10193838355,00,0.00,N,2,560, 20250304,6220,6100,6360,5930,1202939,7431887150,00,0.00,N,5,-530, 20250228,6750,7100,7300,6750,1007941,7010712710,00,0.00,N,5,-360, diff --git a/365340/day/candle-day-250.csv b/365340/day/candle-day-250.csv index 48139ffbd5e9..5adea0591ea3 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 +20250307,36250,35700,36500,34900,30779,1105544450,00,0.00,N,2,550, +20250306,35700,36000,36800,35300,29268,1047967975,00,0.00,N,5,-300, 20250305,36000,34300,36450,34300,57285,2035891325,00,0.00,N,2,1700, 20250304,34300,35800,35950,34200,80471,2789377575,00,0.00,N,5,-2100, 20250228,36400,38600,38650,36400,151080,5564874000,00,0.00,N,5,-2600, diff --git a/365550/day/candle-day-250.csv b/365550/day/candle-day-250.csv index eb741a23267b..25365122cfce 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 +20250307,4890,5050,5050,4890,193628,958719271,00,0.00,N,5,-90, +20250306,4980,4870,5040,4865,327784,1634575178,00,0.00,N,2,45, 20250305,4935,4885,4960,4880,238167,1176569146,00,0.00,N,2,60, 20250304,4875,4895,4935,4840,305850,1498956700,00,0.00,N,2,30, 20250228,4845,4890,4920,4825,222246,1079718605,00,0.00,N,5,-75, diff --git a/365590/day/candle-day-250.csv b/365590/day/candle-day-250.csv index 7696390707b0..3aa0f026b55a 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 +20250307,610,623,649,610,92493,57580307,00,0.00,N,5,-15, +20250306,625,657,657,625,90099,56482642,00,0.00,N,5,-15, 20250305,640,660,660,622,79920,50874634,00,0.00,N,2,10, 20250304,630,660,660,623,73922,46615903,00,0.00,N,5,-5, 20250228,635,610,657,608,175670,112360602,00,0.00,N,5,-4, diff --git a/365900/day/candle-day-250.csv b/365900/day/candle-day-250.csv index 104d3f006542..3c0ad68a5276 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 +20250307,3505,3590,3750,3500,6180,22222912,00,0.00,N,5,-85, +20250306,3590,3580,3770,3500,13956,50307985,00,0.00,N,2,10, 20250305,3580,3925,3960,3580,23314,89182663,00,0.00,N,5,-380, 20250304,3960,3795,3980,3725,31096,121697450,00,0.00,N,2,170, 20250228,3790,3890,3995,3705,40360,155726275,00,0.00,N,2,15, diff --git a/366030/day/candle-day-250.csv b/366030/day/candle-day-250.csv index 05909973e87e..e14dece3c204 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 +20250307,4670,4625,4915,4610,233540,1113726727,00,0.00,N,5,-10, +20250306,4680,4775,4860,4660,333157,1585430280,00,0.00,N,5,-95, 20250305,4775,4860,4970,4755,219790,1061091509,00,0.00,N,5,-35, 20250304,4810,4900,5180,4810,949970,4751975532,00,0.00,N,5,-120, 20250228,4930,4710,5090,4660,1413829,6936279815,00,0.00,N,2,170, diff --git a/367000/day/candle-day-250.csv b/367000/day/candle-day-250.csv index 66621b828f19..de7eea3dd005 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 +20250307,4100,4080,4105,4020,1609,6544195,00,0.00,N,2,10, +20250306,4090,4185,4185,4030,3302,13545802,00,0.00,N,5,-50, 20250305,4140,4200,4360,4070,3809,15852396,00,0.00,N,5,-60, 20250304,4200,4265,4265,4135,3036,12779102,00,0.00,N,5,-65, 20250228,4265,4265,4265,4135,4947,20721855,00,0.00,N,3,0, diff --git a/368030/day/candle-day-250.csv b/368030/day/candle-day-250.csv index 5a4a40baf88b..1455762a33fd 100644 --- a/368030/day/candle-day-250.csv +++ b/368030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250307,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, +20250306,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250305,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250304,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250228,8580,8580,8580,8580,0,0,00,0.00,N,3,0, diff --git a/368600/day/candle-day-250.csv b/368600/day/candle-day-250.csv index f4bb80d92973..dbefed429a39 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 +20250307,3045,3015,3050,3000,54140,164359210,00,0.00,N,2,5, +20250306,3040,3080,3115,3030,26378,80356924,00,0.00,N,5,-60, 20250305,3100,3075,3175,3025,50807,157638583,00,0.00,N,2,45, 20250304,3055,3110,3110,3035,10455,31894792,00,0.00,N,5,-55, 20250228,3110,3140,3185,3100,61300,193299775,00,0.00,N,5,-60, diff --git a/368770/day/candle-day-250.csv b/368770/day/candle-day-250.csv index 119a53c1640f..1f3bfdb29be2 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 +20250307,7550,6560,7800,6390,11134946,81745555395,00,0.00,N,2,1060, +20250306,6490,6390,6900,6320,2579133,17203497955,00,0.00,N,2,140, 20250305,6350,6290,6470,6200,476511,3021030380,00,0.00,N,2,90, 20250304,6260,5900,6540,5900,1680305,10612350180,00,0.00,N,2,260, 20250228,6000,6070,6100,5910,489579,2933606170,00,0.00,N,5,-240, diff --git a/368970/day/candle-day-250.csv b/368970/day/candle-day-250.csv index 3828db032456..9a39824ac9b2 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 +20250307,2505,2475,2530,2475,3640,9097865,00,0.00,N,2,15, +20250306,2490,2535,2550,2475,16138,40354742,00,0.00,N,5,-35, 20250305,2525,2535,2560,2525,5378,13635590,00,0.00,N,2,15, 20250304,2510,2500,2560,2480,20535,51367600,00,0.00,N,5,-25, 20250228,2535,2565,2565,2520,33187,84161045,00,0.00,N,5,-30, diff --git a/369370/day/candle-day-250.csv b/369370/day/candle-day-250.csv index e69c0b8429a6..b7970dceac56 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 +20250307,1570,1557,1600,1540,10655,16544718,00,0.00,N,2,13, +20250306,1557,1579,1580,1541,3417,5297061,00,0.00,N,2,6, 20250305,1551,1599,1599,1540,13087,20290511,00,0.00,N,2,7, 20250304,1544,1555,1600,1539,13484,20909281,00,0.00,N,5,-11, 20250228,1555,1550,1595,1547,42428,66116983,00,0.00,N,5,-11, diff --git a/370090/day/candle-day-250.csv b/370090/day/candle-day-250.csv index 159b58111433..cc2fa0e97e97 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 +20250307,18700,18720,19280,18700,658364,11721027000,00,0.00,N,5,-330, +20250306,19030,19640,19860,19010,57238,1104344755,00,0.00,N,5,-610, 20250305,19640,19010,19750,19010,68347,1328963405,00,0.00,N,2,550, 20250304,19090,18510,19250,18450,75361,1427141515,00,0.00,N,5,-70, 20250228,19160,19520,19860,19130,123104,2399186200,00,0.00,N,5,-1040, diff --git a/371950/day/candle-day-250.csv b/371950/day/candle-day-250.csv index 4bab6a11a255..fa5ba44557f1 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 +20250307,10550,10800,10950,10120,62769,667930425,00,0.00,N,5,-450, +20250306,11000,10350,11300,10350,197952,2153017610,00,0.00,N,2,660, 20250305,10340,9100,10650,9100,157808,1584395640,00,0.00,N,2,1240, 20250304,9100,9100,9550,8580,41553,378855880,00,0.00,N,2,30, 20250228,9070,9610,9610,8970,20020,182925180,00,0.00,N,5,-250, diff --git a/372170/day/candle-day-250.csv b/372170/day/candle-day-250.csv index 22b5ffa01d88..a6346bcd3c53 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 +20250307,37150,36650,37700,36100,28870,1070507850,00,0.00,N,2,500, +20250306,36650,38100,39350,36500,49676,1870069600,00,0.00,N,5,-1450, 20250305,38100,37300,38400,37300,25865,977130975,00,0.00,N,2,800, 20250304,37300,38750,38800,37300,35691,1347063900,00,0.00,N,5,-1850, 20250228,39150,40000,40400,38700,45732,1797545150,00,0.00,N,5,-1800, diff --git a/372320/day/candle-day-250.csv b/372320/day/candle-day-250.csv index 779ed632bd8f..bc90126ffe6b 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 +20250307,29800,29750,30400,29400,88209,2633688825,00,0.00,N,5,-800, +20250306,30600,31000,31400,30350,64081,1970138450,00,0.00,N,5,-300, 20250305,30900,30050,31300,30050,82824,2555692375,00,0.00,N,2,600, 20250304,30300,29250,30850,29000,103332,3111954225,00,0.00,N,2,500, 20250228,29800,30500,30800,29600,98607,2963222400,00,0.00,N,5,-1150, diff --git a/372800/day/candle-day-250.csv b/372800/day/candle-day-250.csv index aec893287967..44c5224c2029 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 +20250307,4570,4570,4570,4505,2957,13423745,00,0.00,N,3,0, +20250306,4570,4690,4800,4520,3038,13979805,00,0.00,N,2,5, 20250305,4565,4605,4835,4565,2875,13291445,00,0.00,N,5,-40, 20250304,4605,4735,4735,4605,1977,9162880,00,0.00,N,5,-150, 20250228,4755,4805,4815,4510,5777,26984760,00,0.00,N,5,-110, diff --git a/372910/day/candle-day-250.csv b/372910/day/candle-day-250.csv index a043f74c633b..f63330d1c9b4 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 +20250307,3445,3475,3500,3430,132700,459717136,00,0.00,N,5,-35, +20250306,3480,3480,3530,3430,170550,595469871,00,0.00,N,2,5, 20250305,3475,3445,3515,3430,145884,506335713,00,0.00,N,2,30, 20250304,3445,3395,3515,3345,294242,1007600764,00,0.00,N,2,30, 20250228,3415,3450,3480,3365,320214,1090202005,00,0.00,N,5,-80, diff --git a/373110/day/candle-day-250.csv b/373110/day/candle-day-250.csv index 7076c8daaea3..7a3bd21c754e 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 +20250307,4150,4125,4225,4080,98429,409098239,00,0.00,N,5,-50, +20250306,4200,4370,4385,4080,122736,511773582,00,0.00,N,5,-100, 20250305,4300,4120,4430,4120,105567,446517517,00,0.00,N,2,110, 20250304,4190,4400,4475,4190,127910,541430953,00,0.00,N,5,-190, 20250228,4380,4450,4525,4210,166035,723337115,00,0.00,N,5,-145, diff --git a/373160/day/candle-day-250.csv b/373160/day/candle-day-250.csv index 00314e75df56..ca12bdb37bdc 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 +20250307,6650,6810,6810,6640,18127,121500695,00,0.00,N,5,-100, +20250306,6750,6980,6980,6720,44144,300517585,00,0.00,N,5,-100, 20250305,6850,6820,7000,6810,13968,95863920,00,0.00,N,2,30, 20250304,6820,6730,6950,6590,23787,159853580,00,0.00,N,2,90, 20250228,6730,6880,6920,6660,32910,224488300,00,0.00,N,5,-190, diff --git a/373170/day/candle-day-250.csv b/373170/day/candle-day-250.csv index c1a80b917199..02f72d78e288 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 +20250307,7750,7870,7870,7590,6665,51238530,00,0.00,N,5,-120, +20250306,7870,7820,8080,7810,5892,46935980,00,0.00,N,2,100, 20250305,7770,8050,8200,7450,8998,71073230,00,0.00,N,5,-330, 20250304,8100,8100,8180,7800,4892,39016820,00,0.00,N,2,100, 20250228,8000,8360,8360,7930,15750,126669280,00,0.00,N,5,-430, diff --git a/373200/day/candle-day-250.csv b/373200/day/candle-day-250.csv index e541cedf0319..85cd3a7333ed 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 +20250307,595,600,600,585,213659,125951016,00,0.00,N,5,-5, +20250306,600,605,606,595,319335,191373735,00,0.00,N,5,-3, 20250305,603,604,607,598,183167,110233594,00,0.00,N,5,-3, 20250304,606,604,616,594,666650,402783196,00,0.00,N,2,2, 20250228,604,600,607,575,615918,363237957,00,0.00,N,2,4, diff --git a/373220/day/candle-day-250.csv b/373220/day/candle-day-250.csv index d7bb6a231083..7f5947b0bf59 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 +20250307,339000,331000,341000,328000,208637,70373037000,00,0.00,N,2,5000, +20250306,334000,337500,343500,331500,251173,84350707750,00,0.00,N,3,0, 20250305,334000,336000,339000,327500,306239,101574855750,00,0.00,N,2,2000, 20250304,332000,351000,351500,332000,361892,121983309750,00,0.00,N,5,-20000, 20250228,352000,366000,368000,351500,291801,103632655500,00,0.00,N,5,-18500, diff --git a/375500/day/candle-day-250.csv b/375500/day/candle-day-250.csv index bb64a7e683f7..77ad5698600f 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 +20250307,44100,43300,45500,42800,507748,22772336825,00,0.00,N,2,800, +20250306,43300,43400,43400,42050,182178,7817672475,00,0.00,N,5,-200, 20250305,43500,41200,43950,41200,342690,14740699450,00,0.00,N,2,2350, 20250304,41150,40500,41400,39200,170693,6965778225,00,0.00,N,2,650, 20250228,40500,41750,41750,40200,188721,7659956450,00,0.00,N,5,-1400, diff --git a/376180/day/candle-day-250.csv b/376180/day/candle-day-250.csv index de522e2c9049..512deeb89e51 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 +20250307,2320,2320,2340,2285,74684,172432595,00,0.00,N,5,-20, +20250306,2340,2370,2390,2310,27750,64632260,00,0.00,N,5,-20, 20250305,2360,2265,2375,2265,55388,128250004,00,0.00,N,2,95, 20250304,2265,2320,2360,2255,101011,231471262,00,0.00,N,5,-95, 20250228,2360,2480,2480,2340,76251,181038450,00,0.00,N,5,-105, diff --git a/376270/day/candle-day-250.csv b/376270/day/candle-day-250.csv index 756f221c5d62..fb75fac6583b 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 +20250307,18730,19030,19270,18500,22196,415308460,00,0.00,N,5,-300, +20250306,19030,18990,19460,18610,34522,659706665,00,0.00,N,2,40, 20250305,18990,18650,19500,18320,55622,1059078140,00,0.00,N,2,360, 20250304,18630,17770,19000,17420,69443,1290397050,00,0.00,N,2,860, 20250228,17770,18010,18010,17700,16420,292422320,00,0.00,N,5,-240, diff --git a/376290/day/candle-day-250.csv b/376290/day/candle-day-250.csv index 48f742a239d6..4aa064eedfcd 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 +20250307,3280,3235,3360,3215,15001,48828920,00,0.00,N,2,40, +20250306,3240,3260,3265,3200,12502,40213062,00,0.00,N,5,-40, 20250305,3280,3245,3300,3210,11871,38577583,00,0.00,N,2,35, 20250304,3245,3280,3280,3185,14022,45059900,00,0.00,N,2,15, 20250228,3230,3280,3385,3225,27885,90461505,00,0.00,N,5,-55, diff --git a/376300/day/candle-day-250.csv b/376300/day/candle-day-250.csv index 3ad7c8452150..a1cf75850aaf 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 +20250307,39500,39400,41000,38500,315091,12417705875,00,0.00,N,5,-300, +20250306,39800,40950,40950,39100,265136,10572604175,02,0.00,N,5,-800, 20250305,40600,43650,43950,40300,324458,13478422800,00,0.00,N,5,-2000, 20250304,42600,42100,42850,37950,345806,14475271975,00,0.00,N,5,-400, 20250228,43000,42900,45150,42650,510969,22336469450,00,0.00,N,5,-500, diff --git a/376930/day/candle-day-250.csv b/376930/day/candle-day-250.csv index 0b20f0bc0d06..6e424f425bfa 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 +20250307,2670,2840,2865,2640,1096662,3009356394,00,0.00,N,5,-210, +20250306,2880,2925,2960,2875,384950,1116391884,00,0.00,N,5,-50, 20250305,2930,2960,3020,2885,459183,1349123801,00,0.00,N,5,-30, 20250304,2960,3030,3030,2900,496739,1460754341,00,0.00,N,5,-70, 20250228,3030,3130,3175,3020,948554,2912283865,00,0.00,N,5,-165, diff --git a/376980/day/candle-day-250.csv b/376980/day/candle-day-250.csv index aba60467d663..630f8b2d672f 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 +20250307,6430,6770,7090,6100,235266,1556373245,00,0.00,N,5,-400, +20250306,6830,6990,6990,6720,65059,442923395,00,0.00,N,5,-90, 20250305,6920,6770,7030,6720,119357,820375245,00,0.00,N,2,150, 20250304,6770,7110,7140,6710,181640,1240818945,00,0.00,N,5,-380, 20250228,7150,7160,7380,7000,84093,601358900,00,0.00,N,5,-150, diff --git a/377030/day/candle-day-250.csv b/377030/day/candle-day-250.csv index 02421b28ed90..7d3aa9501cb0 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 +20250307,1773,1811,1825,1732,217511,384828649,00,0.00,N,5,-66, +20250306,1839,1913,1918,1741,701921,1264058660,00,0.00,N,5,-82, 20250305,1921,2055,2060,1912,499219,966324180,00,0.00,N,5,-74, 20250304,1995,2000,2060,1880,341974,682963138,00,0.00,N,2,28, 20250228,1967,2130,2130,1949,724545,1446105249,00,0.00,N,5,-173, diff --git a/377190/day/candle-day-250.csv b/377190/day/candle-day-250.csv index 433dff4d7979..304d82b81585 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 +20250307,3370,3325,3395,3310,195628,660277170,00,0.00,N,2,55, +20250306,3315,3280,3320,3265,63312,208898907,00,0.00,N,2,35, 20250305,3280,3240,3280,3235,40996,133923068,00,0.00,N,2,35, 20250304,3245,3210,3245,3195,51184,165195927,00,0.00,N,2,15, 20250228,3230,3220,3240,3200,89517,289142755,00,0.00,N,2,10, diff --git a/377220/day/candle-day-250.csv b/377220/day/candle-day-250.csv index a4b00015028a..6d9989251ead 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 +20250307,1932,1937,1937,1908,4674,8982935,00,0.00,N,5,-3, +20250306,1935,1936,1960,1917,9518,18361770,00,0.00,N,2,2, 20250305,1933,1914,1955,1914,3076,5919390,00,0.00,N,5,-2, 20250304,1935,1909,1960,1909,5476,10561936,00,0.00,N,5,-25, 20250228,1960,1928,1960,1888,40212,77340587,00,0.00,N,2,29, diff --git a/377300/day/candle-day-250.csv b/377300/day/candle-day-250.csv index 73b415bf74c5..190a081dc06b 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 +20250307,31350,32300,32450,31350,272705,8675373025,00,0.00,N,5,-1450, +20250306,32800,31050,33200,31050,520575,16907732400,00,0.00,N,2,1850, 20250305,30950,30500,31600,30500,278767,8680550225,00,0.00,N,2,300, 20250304,30650,33500,33900,30250,968689,30550216950,00,0.00,N,5,-3600, 20250228,34250,33400,34300,33050,702958,23810185600,00,0.00,N,2,300, diff --git a/377330/day/candle-day-250.csv b/377330/day/candle-day-250.csv index af85f5b3b8b2..e08110896e9a 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 +20250307,4910,4740,4970,4740,33071,161333112,00,0.00,N,2,80, +20250306,4830,4970,5130,4830,45563,225931397,00,0.00,N,5,-60, 20250305,4890,5080,5270,4875,86547,432156466,00,0.00,N,5,-210, 20250304,5100,5210,5430,5080,101365,531736390,00,0.00,N,5,-180, 20250228,5280,5220,5530,5150,152657,810414730,00,0.00,N,5,-120, diff --git a/377450/day/candle-day-250.csv b/377450/day/candle-day-250.csv index be0d384e492f..9405b9704458 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 +20250307,12010,12210,12580,11960,44542,542605310,00,0.00,N,5,-490, +20250306,12500,12760,12840,12430,46982,590611905,00,0.00,N,5,-260, 20250305,12760,12810,13100,12760,42085,542190670,00,0.00,N,5,-140, 20250304,12900,12850,12970,12600,27852,355475885,00,0.00,N,2,160, 20250228,12740,12790,12810,12450,34734,437130950,00,0.00,N,5,-100, diff --git a/377460/day/candle-day-250.csv b/377460/day/candle-day-250.csv index 42dbc22ff37e..efb770805746 100644 --- a/377460/day/candle-day-250.csv +++ b/377460/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, +20250307,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, +20250306,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250305,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, 20250304,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, 20250228,1691,1691,1691,1691,0,0,00,0.00,N,0,0, 20250227,1691,1691,1691,1691,0,0,00,0.00,N,0,0, diff --git a/377480/day/candle-day-250.csv b/377480/day/candle-day-250.csv index 27919a45d4be..f2b6adff9258 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 +20250307,17680,17680,17880,17300,163534,2867404135,00,0.00,N,5,-390, +20250306,18070,18710,18750,18030,117409,2151459800,00,0.00,N,5,-640, 20250305,18710,18080,18790,17900,159174,2910179780,00,0.00,N,2,640, 20250304,18070,18500,18600,17900,192602,3494440945,00,0.00,N,5,-910, 20250228,18980,20000,20100,18800,416480,8036059910,00,0.00,N,5,-1770, diff --git a/377740/day/candle-day-250.csv b/377740/day/candle-day-250.csv index f509831fd1a4..c1c6fb246209 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 +20250307,4860,4920,4945,4800,73881,361481740,00,0.00,N,5,-45, +20250306,4905,4925,4970,4900,96141,474458572,00,0.00,N,2,10, 20250305,4895,4815,4925,4815,68241,333972581,00,0.00,N,2,65, 20250304,4830,4870,4870,4785,55719,268505260,00,0.00,N,5,-40, 20250228,4870,4825,4965,4825,205648,1006229715,00,0.00,N,5,-10, diff --git a/378340/day/candle-day-250.csv b/378340/day/candle-day-250.csv index 35ce020d7678..64b3e7cc5e8d 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 +20250307,14920,14560,15290,14410,240992,3603890005,00,0.00,N,2,360, +20250306,14560,15240,15460,14520,177305,2634610715,00,0.00,N,5,-630, 20250305,15190,14780,15440,14780,237629,3592794170,00,0.00,N,2,420, 20250304,14770,15410,15410,14640,257071,3807497610,00,0.00,N,5,-640, 20250228,15410,15330,15850,14930,243562,3746024050,00,0.00,N,5,-220, diff --git a/378800/day/candle-day-250.csv b/378800/day/candle-day-250.csv index cf78321f64ec..770281fd2432 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 +20250307,3170,3150,3200,3100,279152,882080773,00,0.00,N,2,5, +20250306,3165,3240,3240,3160,492659,1567248697,00,0.00,N,5,-75, 20250305,3240,3305,3620,3200,2343036,7952368533,00,0.00,N,5,-25, 20250304,3265,3175,3270,3090,577582,1832037142,00,0.00,N,2,50, 20250228,3215,3310,3325,3175,540141,1740084585,00,0.00,N,5,-95, diff --git a/378850/day/candle-day-250.csv b/378850/day/candle-day-250.csv index fbdb08762078..c0c05fbd5f2e 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 +20250307,3125,3130,3215,3105,133308,418515340,00,0.00,N,5,-25, +20250306,3150,3280,3285,3150,242339,776740652,00,0.00,N,5,-60, 20250305,3210,3205,3345,3100,583588,1888524375,00,0.00,N,2,15, 20250304,3195,3080,3740,3000,6061150,20883017741,00,0.00,N,2,250, 20250228,2945,3010,3010,2920,43054,128465800,00,0.00,N,5,-65, diff --git a/379390/day/candle-day-250.csv b/379390/day/candle-day-250.csv index 9eeaa633b2cd..30bbe2ffc62c 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 +20250307,8000,8000,8000,8000,0,0,00,0.00,Y,3,0, +20250306,8000,8000,8000,8000,0,0,00,0.00,Y,3,0, 20250305,8000,8000,8000,8000,0,0,00,0.00,Y,3,0, 20250304,8000,8000,8000,8000,0,0,00,0.00,Y,3,0, 20250228,8000,8000,8000,8000,0,0,00,0.00,N,3,0, diff --git a/380540/day/candle-day-250.csv b/380540/day/candle-day-250.csv index db70e0688dad..8aacfd6fe7b6 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 +20250307,1293,1298,1333,1280,262516,341531595,00,0.00,N,5,-8, +20250306,1301,1354,1377,1295,330045,437677990,00,0.00,N,5,-30, 20250305,1331,1234,1335,1234,401627,522399266,00,0.00,N,2,82, 20250304,1249,1198,1257,1162,239304,292863785,00,0.00,N,2,51, 20250228,1198,1249,1249,1179,255004,306271596,00,0.00,N,5,-52, diff --git a/381620/day/candle-day-250.csv b/381620/day/candle-day-250.csv index 824ade506bf7..02ae9c770398 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 +20250307,10010,10090,10320,10010,107864,1090900020,00,0.00,N,5,-100, +20250306,10110,10670,10700,10070,247132,2567475420,00,0.00,N,5,-560, 20250305,10670,10780,10960,10460,249532,2678723515,00,0.00,N,5,-80, 20250304,10750,10320,11150,10090,389361,4181213525,00,0.00,N,2,330, 20250228,10420,10650,10820,10240,363737,3811715050,00,0.00,N,5,-510, diff --git a/381970/day/candle-day-250.csv b/381970/day/candle-day-250.csv index 3580eddc3a35..0f2547cf2803 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 +20250307,12830,13050,13050,12820,63187,815421985,00,0.00,N,5,-210, +20250306,13040,12970,13040,12720,78750,1019661415,00,0.00,N,2,70, 20250305,12970,12860,13090,12800,93680,1205315540,00,0.00,N,2,50, 20250304,12920,13060,13100,12810,84831,1099385000,00,0.00,N,5,-80, 20250228,13000,13440,13640,13000,328342,4329193430,00,0.00,N,5,-480, diff --git a/382150/day/candle-day-250.csv b/382150/day/candle-day-250.csv index 2003bae28f7b..3ebe09fc7470 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 +20250307,9310,9700,9700,8850,508347,4767661110,00,0.00,N,5,-540, +20250306,9850,11120,11330,9850,799043,8362814070,00,0.00,N,5,-1340, 20250305,11190,11420,11520,10900,974932,10942799235,00,0.00,N,2,290, 20250304,10900,10790,10950,10140,557936,5882034295,00,0.00,N,5,-80, 20250228,10980,11150,11260,10730,561933,6169347530,00,0.00,N,5,-590, diff --git a/382480/day/candle-day-250.csv b/382480/day/candle-day-250.csv index 9c4bff1afc27..650447b86f8d 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 +20250307,2145,2110,2165,2090,52505,110755713,00,0.00,N,2,15, +20250306,2130,2140,2145,2105,39439,83525486,00,0.00,N,5,-5, 20250305,2135,2095,2135,2080,107973,227754456,00,0.00,N,2,20, 20250304,2115,2145,2145,2080,107184,224250418,00,0.00,N,5,-35, 20250228,2150,2180,2180,2100,123941,263440185,00,0.00,N,5,-45, diff --git a/382800/day/candle-day-250.csv b/382800/day/candle-day-250.csv index cf4e3f2a2ec4..85ccc70077b8 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 +20250307,3870,3880,4155,3830,70508,275399070,00,0.00,N,5,-40, +20250306,3910,3840,3920,3790,55453,214935568,00,0.00,N,2,75, 20250305,3835,3815,3885,3735,28905,110496130,00,0.00,N,2,25, 20250304,3810,3715,3815,3660,62239,231904736,00,0.00,N,2,5, 20250228,3805,3870,3870,3720,49018,184740420,00,0.00,N,5,-65, diff --git a/382840/day/candle-day-250.csv b/382840/day/candle-day-250.csv index 9935863fd427..fed07c540118 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 +20250307,10350,10150,10440,10070,72924,750433495,00,0.00,N,2,110, +20250306,10240,10730,11020,10150,127339,1342631075,00,0.00,N,5,-490, 20250305,10730,10400,10730,10400,89910,948211340,00,0.00,N,2,420, 20250304,10310,10450,10450,10110,65124,669267490,00,0.00,N,5,-240, 20250228,10550,11030,11030,10550,156491,1676153260,00,0.00,N,5,-630, diff --git a/382900/day/candle-day-250.csv b/382900/day/candle-day-250.csv index 06fa42190d29..d5d470c7a29f 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 +20250307,14990,14720,15500,14620,45485,688067280,00,0.00,N,2,150, +20250306,14840,15280,15400,14740,32037,482015155,00,0.00,N,5,-430, 20250305,15270,15220,15390,15010,38067,577597075,00,0.00,N,2,120, 20250304,15150,15230,15500,14810,49267,742533130,00,0.00,N,5,-90, 20250228,15240,16200,16220,15200,204723,3226815520,00,0.00,N,5,-430, diff --git a/383220/day/candle-day-250.csv b/383220/day/candle-day-250.csv index 345f1cea4fe2..23da5676beee 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 +20250307,72900,72600,74200,71900,68332,5002598100,00,0.00,N,2,300, +20250306,72600,72300,74100,71800,55018,4015434950,00,0.00,N,2,900, 20250305,71700,69600,72900,69300,94189,6753230900,00,0.00,N,2,2800, 20250304,68900,70500,71500,68200,80220,5573710150,00,0.00,N,5,-2000, 20250228,70900,73100,73100,70900,70422,5038191900,00,0.00,N,5,-2600, diff --git a/383310/day/candle-day-250.csv b/383310/day/candle-day-250.csv index b2046d4c7801..ef8dd51e688f 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 +20250307,28650,28350,29150,28150,80204,2303637750,00,0.00,N,3,0, +20250306,28650,28400,29250,28150,86236,2469758575,00,0.00,N,2,350, 20250305,28300,28250,29050,27800,86260,2432595975,00,0.00,N,2,200, 20250304,28100,28700,28850,27800,115617,3250190325,00,0.00,N,5,-600, 20250228,28700,30400,30750,28500,191700,5612975600,00,0.00,N,5,-2300, diff --git a/383800/day/candle-day-250.csv b/383800/day/candle-day-250.csv index 5780221f0558..6f54415f1a3c 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 +20250307,6610,6620,6630,6590,112562,744364505,00,0.00,N,5,-10, +20250306,6620,6630,6660,6600,92437,611858705,00,0.00,N,2,10, 20250305,6610,6620,6650,6590,101453,670206110,00,0.00,N,5,-10, 20250304,6620,6610,6660,6590,124890,826872320,00,0.00,N,2,10, 20250228,6610,6700,6700,6610,310001,2062163520,00,0.00,N,5,-130, diff --git a/383930/day/candle-day-250.csv b/383930/day/candle-day-250.csv index bd89bcc84b16..353862fc8c9b 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 +20250307,6880,7100,7230,6460,384051,2660049370,00,0.00,N,5,-270, +20250306,7150,7410,7470,6850,349283,2475800325,00,0.00,N,5,-250, 20250305,7400,7600,7670,7350,191214,1424561900,00,0.00,N,5,-200, 20250304,7600,7710,7800,7320,220694,1666759940,00,0.00,N,5,-10, 20250228,7610,7450,7890,7380,387869,2975712200,00,0.00,N,2,160, diff --git a/384470/day/candle-day-250.csv b/384470/day/candle-day-250.csv index d994ab98a82c..5359868a2530 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 +20250307,8150,8400,8490,8100,112897,926300085,00,0.00,N,5,-400, +20250306,8550,8550,8690,8170,127828,1076067505,00,0.00,N,5,-60, 20250305,8610,8580,8830,8540,62857,543735290,00,0.00,N,5,-20, 20250304,8630,8710,8860,8230,103896,887758710,00,0.00,N,5,-90, 20250228,8720,9130,9190,8600,226509,1994713920,00,0.00,N,5,-630, diff --git a/387570/day/candle-day-250.csv b/387570/day/candle-day-250.csv index 966fdebdbb67..5b0c080abe0a 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 +20250307,7050,7450,7450,7020,73339,524384495,00,0.00,N,5,-410, +20250306,7460,7400,7550,7350,49529,368693240,00,0.00,N,2,130, 20250305,7330,7360,7510,7320,37970,280870575,00,0.00,N,5,-80, 20250304,7410,7430,7500,7300,48540,357144690,00,0.00,N,5,-170, 20250228,7580,7700,7820,7520,79077,600671460,00,0.00,N,5,-270, diff --git a/388050/day/candle-day-250.csv b/388050/day/candle-day-250.csv index 42b374431ac0..4d6ae79367a7 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 +20250307,7700,7610,7810,7560,167944,1290627895,00,0.00,N,5,-30, +20250306,7730,8020,8040,7700,204840,1606670035,00,0.00,N,5,-260, 20250305,7990,7760,8070,7760,230343,1824039310,00,0.00,N,2,270, 20250304,7720,7790,7930,7710,197320,1536372965,00,0.00,N,5,-210, 20250228,7930,7820,8100,7750,210049,1666023580,00,0.00,N,5,-40, diff --git a/388610/day/candle-day-250.csv b/388610/day/candle-day-250.csv index f167c0cbdbfb..7000e98007d0 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 +20250307,13700,14000,15500,13370,2152,29234910,00,0.00,N,5,-210, +20250306,13910,14000,14000,13750,372,5126890,00,0.00,N,2,130, 20250305,13780,13940,14500,13330,522,7184980,00,0.00,N,2,30, 20250304,13750,13950,14500,13300,2125,29265680,00,0.00,N,2,390, 20250228,13360,13430,13430,13010,193,2520030,00,0.00,N,2,140, diff --git a/388720/day/candle-day-250.csv b/388720/day/candle-day-250.csv index 1597af740b5e..417849443de1 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 +20250307,63800,61500,64100,59800,234347,14699985150,00,0.00,N,2,1400, +20250306,62400,60300,63100,58600,266849,16285239800,00,0.00,N,2,2100, 20250305,60300,60800,62300,58500,337363,20239349150,00,0.00,N,2,800, 20250304,59500,54700,59900,54200,356413,20649420150,00,0.00,N,2,2800, 20250228,56700,58500,59300,54900,463979,26096983500,00,0.00,N,5,-4100, diff --git a/388790/day/candle-day-250.csv b/388790/day/candle-day-250.csv index d27ba0c3ed48..a520c80d19be 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 +20250307,2550,2635,2685,2550,107635,280249149,00,0.00,N,5,-85, +20250306,2635,2780,2780,2635,132444,353384664,00,0.00,N,5,-125, 20250305,2760,2600,2760,2600,135524,363377960,00,0.00,N,2,125, 20250304,2635,2670,2670,2620,142363,375268765,00,0.00,N,5,-40, 20250228,2675,2765,2830,2650,211523,579456430,00,0.00,N,5,-55, diff --git a/388870/day/candle-day-250.csv b/388870/day/candle-day-250.csv index f20bd59acbbf..de440dbe72db 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 +20250307,7170,7280,7370,7100,67089,480203090,00,0.00,N,5,-130, +20250306,7300,7500,7650,7210,56502,416389340,00,0.00,N,5,-200, 20250305,7500,7450,7830,7450,103042,791648360,00,0.00,N,2,60, 20250304,7440,7160,7490,7000,108677,782447835,00,0.00,N,2,130, 20250228,7310,7970,7970,7210,242066,1808084150,00,0.00,N,5,-590, diff --git a/389020/day/candle-day-250.csv b/389020/day/candle-day-250.csv index 9812950cf5a4..e92d75ce125d 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 +20250307,40750,41500,44500,39200,225117,9382482825,00,0.00,N,2,150, +20250306,40600,42500,42800,40600,54538,2247620325,00,0.00,N,5,-1850, 20250305,42450,44300,45800,42350,121446,5303579925,00,0.00,N,5,-850, 20250304,43300,38900,44550,38100,220101,9241014975,00,0.00,N,2,3350, 20250228,39950,39950,41250,39850,68141,2750154800,00,0.00,N,5,-2000, diff --git a/389030/day/candle-day-250.csv b/389030/day/candle-day-250.csv index 6dec11929807..30bb52e844df 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 +20250307,1300,1296,1309,1289,40650,52656729,00,0.00,N,5,-7, +20250306,1307,1320,1320,1290,59220,77345411,00,0.00,N,2,9, 20250305,1298,1300,1308,1282,44394,57311832,00,0.00,N,5,-2, 20250304,1300,1301,1304,1283,66306,85906023,00,0.00,N,5,-5, 20250228,1305,1320,1320,1280,87289,113114410,00,0.00,N,2,5, diff --git a/389140/day/candle-day-250.csv b/389140/day/candle-day-250.csv index ae1dae167368..dc0a757310ba 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 +20250307,8030,8940,9070,8030,1336960,11205723775,00,0.00,N,5,-1100, +20250306,9130,9020,9130,8900,513162,4649301490,00,0.00,N,2,110, 20250305,9020,9150,9170,8840,502783,4572942230,00,0.00,N,2,220, 20250304,8800,9600,9600,8800,907778,8266757940,00,0.00,N,5,-610, 20250228,9410,7350,9410,7330,10971881,95804049980,00,0.00,N,1,2170, diff --git a/389260/day/candle-day-250.csv b/389260/day/candle-day-250.csv index dfe397e296de..d2080ef533d6 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 +20250307,12570,12520,12770,12320,42387,531953410,00,0.00,N,5,-200, +20250306,12770,12850,13100,12520,54563,693864075,00,0.00,N,5,-240, 20250305,13010,12730,13150,12730,55887,722283305,00,0.00,N,2,40, 20250304,12970,13220,13290,12610,78134,1012612205,00,0.00,N,5,-380, 20250228,13350,13010,13460,12790,141737,1861456760,00,0.00,N,2,280, diff --git a/389470/day/candle-day-250.csv b/389470/day/candle-day-250.csv index bde1ad7ffa8d..a9e29250c028 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 +20250307,14070,14500,14570,13700,96675,1377016965,00,0.00,N,5,-430, +20250306,14500,15250,15250,14480,97647,1432651650,00,0.00,N,5,-560, 20250305,15060,15200,15620,14800,96176,1461888835,00,0.00,N,5,-140, 20250304,15200,15280,15280,14500,65581,976935600,00,0.00,N,2,180, 20250228,15020,15400,15540,14950,91042,1380935240,00,0.00,N,5,-630, diff --git a/389500/day/candle-day-250.csv b/389500/day/candle-day-250.csv index abcc6cb13b60..842cbcbe35ef 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 +20250307,19990,20150,20650,19980,42412,855382180,00,0.00,N,5,-710, +20250306,20700,21650,22000,20550,35633,740829125,00,0.00,N,5,-950, 20250305,21650,22000,22550,21600,36632,804913550,00,0.00,N,5,-450, 20250304,22100,20900,22275,20450,42266,912860350,00,0.00,N,2,650, 20250228,21450,22600,22600,21200,56112,1211912600,00,0.00,N,5,-1450, diff --git a/389650/day/candle-day-250.csv b/389650/day/candle-day-250.csv index feb4ff095f94..f945dbe24440 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 +20250307,43900,46350,47700,43700,261913,11808942900,00,0.00,N,5,-2900, +20250306,46800,49150,49250,46450,254758,12046334200,00,0.00,N,5,-2050, 20250305,48850,50300,51700,48600,218357,10870669300,00,0.00,N,5,-900, 20250304,49750,52600,53100,48700,367381,18394670250,00,0.00,N,5,-3750, 20250228,53500,53000,56000,52600,215579,11738914200,00,0.00,N,5,-600, diff --git a/389680/day/candle-day-250.csv b/389680/day/candle-day-250.csv index a14d532a15c5..14d5d6114139 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 +20250307,692,690,695,682,117951,81155644,00,0.00,N,2,1, +20250306,691,705,712,688,180577,125011166,00,0.00,N,5,-9, 20250305,700,668,713,668,349106,242618421,00,0.00,N,2,32, 20250304,668,680,680,662,238460,159026562,00,0.00,N,5,-12, 20250228,680,700,706,665,519863,352805647,00,0.00,N,5,-17, diff --git a/390110/day/candle-day-250.csv b/390110/day/candle-day-250.csv index 24436b121920..8f5862257abe 100644 --- a/390110/day/candle-day-250.csv +++ b/390110/day/candle-day-250.csv @@ -1,6 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,1995,2000,2000,2000,0,0,00,0.00,Y,5,-5, -20250304,2000,2300,2300,2000,5,10300,00,0.00,Y,3,0, +20250307,1996,1991,1996,1991,20,39872,00,0.00,N,2,1, +20250306,1995,1995,1995,1995,7,13965,00,0.00,N,3,0, +20250305,1995,1995,1995,1995,0,0,00,0.00,N,3,-5, +20250304,2000,2300,2300,2000,5,10300,00,0.00,N,3,0, 20250228,2000,2000,2000,2000,0,0,00,0.00,N,3,-95, 20250227,2095,2095,2095,2095,0,0,00,0.00,N,3,0, 20250226,2095,2095,2095,2095,0,0,00,0.00,N,3,0, diff --git a/391710/day/candle-day-250.csv b/391710/day/candle-day-250.csv index b95013fc1a30..ec798ccad109 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 +20250307,1685,1668,1689,1651,37972,63481696,00,0.00,N,5,-1, +20250306,1686,1710,1710,1683,31800,53856966,00,0.00,N,5,-24, 20250305,1710,1648,1729,1648,63368,107424892,00,0.00,N,2,14, 20250304,1696,1759,1759,1695,106323,181700837,00,0.00,N,5,-63, 20250228,1759,1826,1854,1755,137784,245760277,00,0.00,N,5,-84, diff --git a/393210/day/candle-day-250.csv b/393210/day/candle-day-250.csv index ef1008d6201e..af57b5399317 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 +20250307,5370,5210,5480,5190,396709,2120283120,00,0.00,N,2,30, +20250306,5340,5660,5920,5340,1001367,5670305685,00,0.00,N,5,-210, 20250305,5550,5510,5770,5360,625843,3471490925,00,0.00,N,5,-60, 20250304,5610,5950,5950,5560,832939,4735221125,00,0.00,N,5,-440, 20250228,6050,5520,6590,5320,8117719,50447518520,00,0.00,N,2,320, diff --git a/393890/day/candle-day-250.csv b/393890/day/candle-day-250.csv index 3931c5b10f9f..39ffd1ad2634 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 +20250307,8920,8810,9080,8650,271442,2407519665,00,0.00,N,2,140, +20250306,8780,9400,9560,8760,594134,5323152385,00,0.00,N,5,-520, 20250305,9300,9250,9560,9220,294811,2754702100,00,0.00,N,5,-20, 20250304,9320,9910,9950,9210,675779,6366124275,00,0.00,N,5,-720, 20250228,10040,11340,11380,10000,1094370,11332868550,00,0.00,N,5,-1490, diff --git a/394280/day/candle-day-250.csv b/394280/day/candle-day-250.csv index d5dbea8b5b7b..52a2eeadb9de 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 +20250307,14040,13450,14800,13400,249012,3496609925,00,0.00,N,2,390, +20250306,13650,14600,14600,13500,160458,2218875500,00,0.00,N,5,-680, 20250305,14330,14400,14770,14110,92809,1326303990,00,0.00,N,2,130, 20250304,14200,14000,14430,13610,154801,2164699255,00,0.00,N,5,-370, 20250228,14570,14920,15020,14470,179778,2645672360,00,0.00,N,5,-870, diff --git a/394800/day/candle-day-250.csv b/394800/day/candle-day-250.csv index 1fe802a90fa7..44129140875d 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 +20250307,5600,5740,5900,5550,1163243,6611796755,00,0.00,N,5,-250, +20250306,5850,6070,6140,5780,1303452,7769460625,00,0.00,N,5,-210, 20250305,6060,6200,6370,5990,1554592,9522486520,00,0.00,N,5,-200, 20250304,6260,5800,6270,5500,2567257,15249850070,00,0.00,N,2,260, 20250228,6000,6170,6380,5920,2629169,16189586350,00,0.00,N,5,-440, diff --git a/395400/day/candle-day-250.csv b/395400/day/candle-day-250.csv index b0cebe6184e2..398eb6fde129 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 +20250307,5170,5160,5250,5130,426818,2227237540,00,0.00,N,2,20, +20250306,5150,5130,5250,5120,404187,2101913155,00,0.00,N,2,30, 20250305,5120,5100,5170,5100,185257,950017010,00,0.00,N,3,0, 20250304,5120,5160,5190,5120,245342,1261340820,00,0.00,N,5,-40, 20250228,5160,5150,5180,5140,360561,1859816940,00,0.00,N,2,30, diff --git a/396270/day/candle-day-250.csv b/396270/day/candle-day-250.csv index 3af3c42c7c51..fb856422a3d3 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 +20250307,8160,8400,8460,8140,157211,1299050775,00,0.00,N,5,-280, +20250306,8440,8790,8840,8300,232684,1970729965,00,0.00,N,5,-280, 20250305,8720,8670,8940,8590,124990,1088351075,00,0.00,N,2,60, 20250304,8660,8840,8880,8505,194349,1674514945,00,0.00,N,5,-340, 20250228,9000,8800,9270,8580,289987,2595763350,00,0.00,N,5,-20, diff --git a/396300/day/candle-day-250.csv b/396300/day/candle-day-250.csv index 01374495bc08..57f3f99517d1 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 +20250307,2300,2290,2350,2275,161265,372068067,00,0.00,N,5,-50, +20250306,2350,2415,2445,2310,189624,446934148,00,0.00,N,5,-55, 20250305,2405,2375,2455,2355,186643,447924161,00,0.00,N,2,55, 20250304,2350,2380,2445,2300,327295,769438767,00,0.00,N,5,-105, 20250228,2455,2540,2565,2445,394617,982555955,00,0.00,N,5,-190, diff --git a/396470/day/candle-day-250.csv b/396470/day/candle-day-250.csv index 5b3b5a773ee7..7c3347a950c1 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 +20250307,8690,8550,9290,8480,321313,2848521935,00,0.00,N,2,50, +20250306,8640,8870,8870,8600,118921,1031795390,00,0.00,N,5,-90, 20250305,8730,8650,8800,8600,167960,1459331445,00,0.00,N,2,90, 20250304,8640,8750,8890,8620,211132,1845310730,00,0.00,N,5,-120, 20250228,8760,9050,9080,8760,324376,2874645550,00,0.00,N,5,-540, diff --git a/396690/day/candle-day-250.csv b/396690/day/candle-day-250.csv index 8ae2cc60506c..d7d3bd8141ab 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 +20250307,2835,2805,2845,2805,38360,108489441,00,0.00,N,5,-5, +20250306,2840,2795,2840,2795,45300,127800628,00,0.00,N,2,15, 20250305,2825,2775,2825,2775,49001,137583345,00,0.00,N,2,50, 20250304,2775,2745,2800,2725,53245,147134587,00,0.00,N,2,30, 20250228,2745,2700,2745,2690,48417,131676040,00,0.00,N,2,45, diff --git a/397030/day/candle-day-250.csv b/397030/day/candle-day-250.csv index 3b70f5be9433..3593071ba746 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 +20250307,17090,18170,18400,16940,463681,8114713270,00,0.00,N,5,-1310, +20250306,18400,18940,19150,18350,454955,8495127725,00,0.00,N,2,100, 20250305,18300,18200,18600,17810,265572,4838583690,00,0.00,N,2,210, 20250304,18090,18100,18590,17720,267890,4870884415,00,0.00,N,5,-150, 20250228,18240,18370,18980,18180,331509,6131050080,00,0.00,N,5,-410, diff --git a/398120/day/candle-day-250.csv b/398120/day/candle-day-250.csv index d8d669a63d02..9f2bf63f1ff2 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 +20250307,3010,3040,3090,2965,69217,209392990,00,0.00,N,2,5, +20250306,3005,3120,3240,2960,142603,430848075,00,0.00,N,5,-90, 20250305,3095,3170,3270,3065,102431,318433850,00,0.00,N,5,-75, 20250304,3170,3265,3390,3130,140113,449737403,00,0.00,N,5,-225, 20250228,3395,3320,3525,3260,231143,786062250,00,0.00,N,2,75, diff --git a/399720/day/candle-day-250.csv b/399720/day/candle-day-250.csv index 998e30dbee25..0b0021ee949c 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 +20250307,45800,45750,46700,45250,113897,5240290300,00,0.00,N,3,0, +20250306,45800,47400,47650,45500,93794,4324578225,00,0.00,N,5,-1050, 20250305,46850,47700,48800,46700,84876,4009725700,00,0.00,N,5,-750, 20250304,47600,45450,48100,44100,143357,6662756100,00,0.00,N,2,650, 20250228,46950,46700,47650,46200,132653,6209989900,00,0.00,N,5,-1150, diff --git a/400760/day/candle-day-250.csv b/400760/day/candle-day-250.csv index 299fb6559f0d..6751c90eeb8e 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 +20250307,3595,3595,3620,3560,52628,188524511,00,0.00,N,3,0, +20250306,3595,3485,3595,3485,67034,237725009,00,0.00,N,2,75, 20250305,3520,3470,3530,3470,32159,112637184,00,0.00,N,2,10, 20250304,3510,3475,3525,3450,42009,146674212,00,0.00,N,3,0, 20250228,3510,3505,3520,3470,47389,165892805,00,0.00,N,5,-20, diff --git a/402030/day/candle-day-250.csv b/402030/day/candle-day-250.csv index c99879ac7079..417ebd4d6a97 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 +20250307,20650,20900,21400,20500,50787,1063052725,00,0.00,N,5,-650, +20250306,21300,22550,22650,21300,56748,1237882650,00,0.00,N,5,-1450, 20250305,22750,22200,22850,22000,27683,622037800,00,0.00,N,2,800, 20250304,21950,22100,22200,21050,34720,749590750,00,0.00,N,5,-100, 20250228,22050,22550,23200,21500,93978,2079729550,00,0.00,N,5,-1400, diff --git a/402340/day/candle-day-250.csv b/402340/day/candle-day-250.csv index 01f31b4e27d9..acef21f4ff69 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 +20250307,89300,88300,90000,87500,330788,29358688650,00,0.00,N,5,-900, +20250306,90200,91400,91500,88900,270308,24371176650,00,0.00,N,5,-800, 20250305,91000,91400,92300,89500,172568,15664839200,00,0.00,N,2,2100, 20250304,88900,89100,90500,87300,258005,23007038500,00,0.00,N,5,-1200, 20250228,90100,91200,92200,90100,449502,40673144200,00,0.00,N,5,-4400, diff --git a/402420/day/candle-day-250.csv b/402420/day/candle-day-250.csv index 42e3bccef906..28c92ec2dcef 100644 --- a/402420/day/candle-day-250.csv +++ b/402420/day/candle-day-250.csv @@ -1,6 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,6200,6100,6100,6100,0,0,00,0.00,Y,2,100, -20250304,6100,6100,6100,6100,0,0,00,0.00,Y,3,-270, +20250307,6380,6380,6380,6380,1,6380,00,0.00,N,2,180, +20250306,6200,6200,6200,6200,0,0,00,0.00,N,3,0, +20250305,6200,6200,6200,6200,0,0,00,0.00,N,3,100, +20250304,6100,6100,6100,6100,0,0,00,0.00,N,3,-270, 20250228,6370,6370,6370,6370,0,0,00,0.00,N,3,0, 20250227,6370,6000,6370,6000,6,37680,00,0.00,N,3,0, 20250226,6370,6370,6370,6370,0,0,00,0.00,N,3,-10, diff --git a/402490/day/candle-day-250.csv b/402490/day/candle-day-250.csv index c9fe2a006d12..8961030caa7f 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 +20250307,14100,14020,14180,13840,43384,608533485,00,0.00,N,2,40, +20250306,14060,14280,14450,13990,38953,550091770,00,0.00,N,5,-230, 20250305,14290,14000,14490,14000,34940,497462165,00,0.00,N,2,190, 20250304,14100,14540,14850,14000,49342,701994030,00,0.00,N,5,-640, 20250228,14740,15180,15210,14700,46568,693192630,00,0.00,N,5,-460, diff --git a/403360/day/candle-day-250.csv b/403360/day/candle-day-250.csv index 4047dd8b0569..e18c91f36d93 100644 --- a/403360/day/candle-day-250.csv +++ b/403360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250307,8700,8400,8700,8000,558,4483750,00,0.00,N,5,-100, +20250306,8800,8800,8800,8800,1,8800,00,0.00,N,3,0, 20250305,8800,8600,8800,8600,7,60600,00,0.00,N,2,400, 20250304,8400,8400,8900,8400,27,231800,00,0.00,N,3,0, 20250228,8400,9200,10580,8100,625,5292500,00,0.00,N,5,-800, diff --git a/403490/day/candle-day-250.csv b/403490/day/candle-day-250.csv index 96c9dc3f8bfd..5c975d6ca798 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 +20250307,1439,1459,1475,1438,97398,141137311,00,0.00,N,5,-20, +20250306,1459,1440,1465,1437,107073,154997791,00,0.00,N,2,25, 20250305,1434,1417,1434,1411,117183,166670095,00,0.00,N,2,26, 20250304,1408,1411,1419,1390,84361,118599367,00,0.00,N,2,3, 20250228,1405,1426,1434,1395,142329,200234279,00,0.00,N,5,-32, diff --git a/403550/day/candle-day-250.csv b/403550/day/candle-day-250.csv index 00c58f9f781b..0c5625e4a547 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 +20250307,14800,15000,15000,14760,4543,67607850,00,0.00,N,5,-200, +20250306,15000,14730,15070,14730,3530,52776890,00,0.00,N,2,270, 20250305,14730,14600,14890,14600,1180,17344510,00,0.00,N,2,30, 20250304,14700,14830,15100,14700,2274,33842705,00,0.00,N,5,-130, 20250228,14830,15000,15070,14650,2904,43015530,00,0.00,N,5,-170, diff --git a/403870/day/candle-day-250.csv b/403870/day/candle-day-250.csv index 8fb088726fdb..e453724539a2 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 +20250307,26050,25450,26250,25200,443326,11483624825,00,0.00,N,2,550, +20250306,25500,26800,27200,25400,732123,19033152000,00,0.00,N,5,-1000, 20250305,26500,26250,26750,26250,392035,10378352725,00,0.00,N,2,500, 20250304,26000,26000,26800,25650,681444,17732711325,00,0.00,N,5,-800, 20250228,26800,27250,27500,26750,656105,17727095500,00,0.00,N,5,-1300, diff --git a/404990/day/candle-day-250.csv b/404990/day/candle-day-250.csv index f6859a069864..d602f367d0d3 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 +20250307,3110,3230,3230,3070,300756,937785807,00,0.00,N,5,-130, +20250306,3240,3210,3240,3120,157453,500688345,00,0.00,N,2,30, 20250305,3210,3350,3350,3205,124369,402755658,00,0.00,N,5,-135, 20250304,3345,3420,3420,3195,198818,645691365,00,0.00,N,5,-50, 20250228,3395,3415,3435,3315,93802,316547325,00,0.00,N,5,-20, diff --git a/405000/day/candle-day-250.csv b/405000/day/candle-day-250.csv index f97a90bcacf1..c9fece205e0a 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 +20250307,533,700,720,522,1642772,966020995,00,0.00,N,5,-208, +20250306,741,931,940,730,214054,173333735,00,0.00,N,5,-190, 20250305,931,932,947,916,29620,27594506,00,0.00,N,5,-1, 20250304,932,979,979,928,40026,37738977,00,0.00,N,5,-54, 20250228,986,998,998,955,43938,42963254,00,0.00,N,2,5, diff --git a/405100/day/candle-day-250.csv b/405100/day/candle-day-250.csv index b70752057031..17f032f2dc5d 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 +20250307,13010,12980,13130,12880,26804,347685250,00,0.00,N,5,-60, +20250306,13070,13530,13540,12950,27871,368548250,00,0.00,N,5,-430, 20250305,13500,12960,13680,12920,34942,464840340,00,0.00,N,2,670, 20250304,12830,12920,12980,12620,27231,348321810,00,0.00,N,5,-280, 20250228,13110,13210,13250,13030,39604,519761680,00,0.00,N,5,-430, diff --git a/405920/day/candle-day-250.csv b/405920/day/candle-day-250.csv index a5717cad08fc..1863b6454a28 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 +20250307,2630,2615,2770,2595,19264,50570895,00,0.00,N,2,15, +20250306,2615,2695,2695,2610,13119,34693316,00,0.00,N,5,-50, 20250305,2665,2610,2680,2610,1457,3842315,00,0.00,N,2,55, 20250304,2610,2605,2645,2605,18389,48255075,00,0.00,N,5,-60, 20250228,2670,2760,2760,2650,11978,32057375,00,0.00,N,5,-65, diff --git a/406820/day/candle-day-250.csv b/406820/day/candle-day-250.csv index cc284d879def..8051194e5459 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 +20250307,13380,13540,14130,13220,53337,728887755,00,0.00,N,5,-470, +20250306,13850,13100,14300,13040,92956,1273833165,00,0.00,N,2,650, 20250305,13200,13250,13710,13060,45212,603834700,00,0.00,N,2,250, 20250304,12950,13200,13740,12710,52782,690484730,00,0.00,N,5,-240, 20250228,13190,13250,14190,13130,151089,2062823070,00,0.00,N,5,-470, diff --git a/407400/day/candle-day-250.csv b/407400/day/candle-day-250.csv index 2ed285cb759b..6da50db2a24d 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 +20250307,8350,8650,8840,8050,130088,1094424485,00,0.00,N,5,-470, +20250306,8820,8850,8850,8660,45236,394635345,00,0.00,N,5,-30, 20250305,8850,8400,8850,8400,91340,795258535,00,0.00,N,2,450, 20250304,8400,8990,9060,8300,167171,1425490140,00,0.00,N,5,-660, 20250228,9060,8990,9120,8900,56638,508214470,00,0.00,N,5,-60, diff --git a/408900/day/candle-day-250.csv b/408900/day/candle-day-250.csv index b60823dd5c34..0e9d846bfb19 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 +20250307,3715,3785,4380,3715,13514408,54982601741,00,0.00,N,5,-130, +20250306,3845,3240,4225,3155,30287706,119008483355,00,0.00,N,2,495, 20250305,3350,3290,3525,3150,3656977,12360727617,00,0.00,N,2,60, 20250304,3290,3870,3970,3270,17688990,64643103887,00,0.00,N,5,-115, 20250228,3405,2835,3610,2790,20642579,70736991810,00,0.00,N,2,490, diff --git a/408920/day/candle-day-250.csv b/408920/day/candle-day-250.csv index 1cd9bf0b73a8..37bc19af5b7e 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 +20250307,2120,2120,2165,2090,24832,52462650,00,0.00,N,5,-20, +20250306,2140,2230,2240,2140,43384,94380522,00,0.00,N,5,-90, 20250305,2230,2250,2265,2200,40538,89694375,00,0.00,N,5,-20, 20250304,2250,2310,2430,2245,98502,229660870,00,0.00,N,5,-65, 20250228,2315,2305,2500,2245,506236,1206244035,00,0.00,N,3,0, diff --git a/411080/day/candle-day-250.csv b/411080/day/candle-day-250.csv index 989a6145a2d1..2a347a3968b3 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 +20250307,8190,8350,8450,8180,417313,3452432130,00,0.00,N,5,-700, +20250306,8890,8640,9270,8150,1670730,14683611660,00,0.00,N,2,500, 20250305,8390,7850,8430,7850,707038,5899684415,00,0.00,N,2,520, 20250304,7870,7960,8090,7730,125299,981155165,00,0.00,N,5,-220, 20250228,8090,8110,8530,8070,231525,1906932970,00,0.00,N,5,-160, diff --git a/412350/day/candle-day-250.csv b/412350/day/candle-day-250.csv index aa17dfde3af4..51a304d5d428 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 +20250307,3740,3835,3835,3695,50173,187826008,00,0.00,N,5,-40, +20250306,3780,4100,4100,3780,67423,261727576,00,0.00,N,5,-210, 20250305,3990,4000,4150,3990,22198,89214860,00,0.00,N,5,-10, 20250304,4000,4135,4135,3960,31646,126373290,00,0.00,N,5,-165, 20250228,4165,4290,4340,4090,50069,208339355,00,0.00,N,5,-195, diff --git a/412540/day/candle-day-250.csv b/412540/day/candle-day-250.csv index 91b240486a20..d43743df6769 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 +20250307,6690,6680,6760,6550,67664,449781710,00,0.00,N,5,-30, +20250306,6720,7000,7120,6720,57507,394360430,00,0.00,N,5,-230, 20250305,6950,6820,7040,6820,53862,371848710,00,0.00,N,2,130, 20250304,6820,7080,7130,6770,103566,712852645,00,0.00,N,5,-380, 20250228,7200,7530,7650,7190,194117,1422146030,00,0.00,N,5,-540, diff --git a/413300/day/candle-day-250.csv b/413300/day/candle-day-250.csv index 314e2142b6d2..bf3b482f5d13 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 +20250307,1000,999,1099,825,16,15923,00,0.00,N,2,30, +20250306,970,1079,1112,824,300,290253,00,0.00,N,2,1, 20250305,969,1139,1139,950,41,39711,00,0.00,N,5,-31, 20250304,1000,1115,1149,850,173,167064,00,0.00,N,3,0, 20250228,1000,1147,1147,990,52,51647,00,0.00,N,2,1, diff --git a/413390/day/candle-day-250.csv b/413390/day/candle-day-250.csv index 85e7e4c6b72b..dc63029267bb 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 +20250307,9150,9270,9940,9000,1282648,12194696800,00,0.00,N,5,-190, +20250306,9340,9490,10000,9340,879648,8454400415,00,0.00,N,5,-320, 20250305,9660,9030,9780,8990,2657741,25081634250,00,0.00,N,2,630, 20250304,9030,9930,11070,8940,4170515,41693403675,00,0.00,N,5,-1070, 20250228,10100,9570,10240,9400,3574227,35306560470,00,0.00,N,2,210, diff --git a/413630/day/candle-day-250.csv b/413630/day/candle-day-250.csv index a8406be383dd..5175a116f413 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 +20250307,1682,1702,1768,1675,93569,158267991,00,0.00,N,5,-41, +20250306,1723,1720,1735,1717,18111,31219635,00,0.00,N,5,-23, 20250305,1746,1760,1789,1711,77054,133952781,00,0.00,N,2,37, 20250304,1709,1836,1836,1672,37077,63729146,00,0.00,N,5,-13, 20250228,1722,1803,1848,1722,345819,625283872,00,0.00,N,5,-70, diff --git a/413640/day/candle-day-250.csv b/413640/day/candle-day-250.csv index 9313b3f9fe8f..b369e001001c 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 +20250307,11010,11010,11260,10610,278860,3045571500,00,0.00,N,5,-190, +20250306,11200,10500,11380,10390,665914,7314808960,00,0.00,N,2,880, 20250305,10320,9320,11480,9260,3080442,32308457435,00,0.00,N,2,1140, 20250304,9180,9490,9490,8790,220494,1993521120,00,0.00,N,5,-370, 20250228,9550,9710,9810,9370,144644,1383506150,00,0.00,N,5,-490, diff --git a/415380/day/candle-day-250.csv b/415380/day/candle-day-250.csv index 886b1fd12942..f99635681d7e 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 +20250307,7760,7840,7900,7750,10681,83010090,00,0.00,N,5,-80, +20250306,7840,7880,7930,7790,7904,62067305,00,0.00,N,5,-40, 20250305,7880,7780,7980,7770,5522,43273280,00,0.00,N,2,40, 20250304,7840,7810,7910,7720,9535,74641870,00,0.00,N,5,-150, 20250228,7990,7940,8040,7890,7383,58660460,00,0.00,N,5,-70, diff --git a/415640/day/candle-day-250.csv b/415640/day/candle-day-250.csv index 500ff3be6704..20f52e584bd8 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 +20250307,7250,7320,7660,7220,100035,726893030,00,0.00,N,5,-70, +20250306,7320,7310,7320,7230,84520,613069305,00,0.00,N,2,20, 20250305,7300,7220,7300,7200,130618,946534265,00,0.00,N,2,100, 20250304,7200,7160,7270,7130,117210,843411310,00,0.00,N,2,40, 20250228,7160,7190,7240,7100,137626,985257270,00,0.00,N,5,-70, diff --git a/416180/day/candle-day-250.csv b/416180/day/candle-day-250.csv index 4df8f1ce88d7..00636ffddc9a 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 +20250307,34450,33500,34600,33050,41912,1427952075,00,0.00,N,2,200, +20250306,34250,35200,36250,34250,58092,2039291750,00,0.00,N,5,-1050, 20250305,35300,37000,37500,34500,83203,2953631300,00,0.00,N,5,-1700, 20250304,37000,34150,37800,34100,121461,4406266975,00,0.00,N,2,2800, 20250228,34200,35800,36050,34000,118539,4146900650,00,0.00,N,5,-2600, diff --git a/417010/day/candle-day-250.csv b/417010/day/candle-day-250.csv index fb212c587c2e..02b2c43be3ad 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 +20250307,6940,6790,7100,6730,57794,401238340,00,0.00,N,2,80, +20250306,6860,7100,7150,6760,112802,776113355,00,0.00,N,5,-150, 20250305,7010,6940,7100,6860,63038,438337545,00,0.00,N,2,70, 20250304,6940,7030,7070,6920,84125,587019765,00,0.00,N,5,-320, 20250228,7260,7470,7590,7260,90161,665118550,00,0.00,N,5,-340, diff --git a/417180/day/candle-day-250.csv b/417180/day/candle-day-250.csv index 36c331693b7d..30c43ed52dde 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 +20250307,2280,2300,2385,2230,98341,225547615,00,0.00,N,5,-20, +20250306,2300,2255,2380,2250,93144,215712134,00,0.00,N,5,-10, 20250305,2310,2310,2340,2225,84589,192822888,00,0.00,N,2,10, 20250304,2300,2430,2445,2295,148572,349866797,00,0.00,N,5,-130, 20250228,2430,2360,2610,2325,1258195,3132500515,00,0.00,N,2,50, diff --git a/417200/day/candle-day-250.csv b/417200/day/candle-day-250.csv index f1396aab6549..0be491f30694 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 +20250307,11090,11020,11300,11020,189503,2116660565,00,0.00,N,5,-100, +20250306,11190,11400,11630,11190,235316,2670745965,00,0.00,N,5,-250, 20250305,11440,11250,11490,11230,222150,2528320115,00,0.00,N,2,270, 20250304,11170,10960,11270,10950,212562,2362980270,00,0.00,N,5,-170, 20250228,11340,11800,11800,11330,568172,6547156800,00,0.00,N,5,-620, diff --git a/417310/day/candle-day-250.csv b/417310/day/candle-day-250.csv index 44ce0c6d9e08..02a1ca8daf04 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 +20250307,4970,4895,5200,4865,66139,328725908,00,0.00,N,2,75, +20250306,4895,4790,4895,4780,38901,189253741,00,0.00,N,2,115, 20250305,4780,4750,4780,4740,19201,91494390,00,0.00,N,2,30, 20250304,4750,4740,4780,4720,33504,158793151,00,0.00,N,5,-25, 20250228,4775,4780,4790,4735,35051,166689440,00,0.00,N,5,-5, diff --git a/417500/day/candle-day-250.csv b/417500/day/candle-day-250.csv index 93641b6d1521..b33080da35ba 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 +20250307,3425,3370,3460,3370,50498,171922244,00,0.00,N,3,0, +20250306,3425,3535,3550,3405,66083,228295957,00,0.00,N,5,-90, 20250305,3515,3380,3550,3380,63583,221350010,00,0.00,N,2,135, 20250304,3380,3460,3460,3375,113759,386808944,00,0.00,N,5,-85, 20250228,3465,3525,3560,3435,145404,503547850,00,0.00,N,5,-100, diff --git a/417790/day/candle-day-250.csv b/417790/day/candle-day-250.csv index 70b545eefd76..4aa0d1f7d88b 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 +20250307,10220,10200,10320,10110,16176,165315770,00,0.00,N,2,30, +20250306,10190,10100,10210,10010,21084,213256500,00,0.00,N,2,60, 20250305,10130,10130,10190,9910,16233,163059115,00,0.00,N,3,0, 20250304,10130,10100,10130,9770,27621,274671245,00,0.00,N,5,-20, 20250228,10150,10320,10320,10060,30736,311245300,00,0.00,N,5,-180, diff --git a/417840/day/candle-day-250.csv b/417840/day/candle-day-250.csv index 3529f8905795..a5b5d1e9b21c 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 +20250307,8310,8200,8400,8070,28246,232218750,00,0.00,N,2,90, +20250306,8220,8420,8590,8200,34250,283485675,00,0.00,N,5,-150, 20250305,8370,8560,8750,8320,52133,442951105,00,0.00,N,5,-190, 20250304,8560,8420,8590,8130,58811,492015340,00,0.00,N,2,10, 20250228,8550,8800,8980,8550,68268,593285190,00,0.00,N,5,-570, diff --git a/417860/day/candle-day-250.csv b/417860/day/candle-day-250.csv index 1f4ae99e4177..c3fd08767745 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 +20250307,8510,8470,8640,8310,2894,24307300,00,0.00,N,2,40, +20250306,8470,8750,8850,8470,3573,30609200,00,0.00,N,5,-280, 20250305,8750,8320,8780,8320,3317,28154210,00,0.00,N,2,390, 20250304,8360,8790,8790,8270,5057,42834210,00,0.00,N,5,-170, 20250228,8530,8670,8870,8530,5102,44045160,00,0.00,N,5,-270, diff --git a/417970/day/candle-day-250.csv b/417970/day/candle-day-250.csv index e05fb16430e6..8af38a450d23 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 +20250307,11620,11800,11870,11420,18835,219079230,00,0.00,N,5,-270, +20250306,11890,12000,12050,11650,16194,190312905,00,0.00,N,2,20, 20250305,11870,11200,12110,11200,22206,261397500,00,0.00,N,2,520, 20250304,11350,11620,11620,11050,23832,269176610,00,0.00,N,5,-30, 20250228,11380,11720,12080,11380,43999,513658440,00,0.00,N,5,-740, diff --git a/418210/day/candle-day-250.csv b/418210/day/candle-day-250.csv index a7130268bea1..dac8d3a2f5ab 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 +20250307,2105,2105,2110,2105,63984,134860130,00,0.00,N,3,0, +20250306,2105,2100,2110,2100,62699,132140989,00,0.00,N,2,5, 20250305,2100,2105,2105,2100,24493,51481630,00,0.00,N,5,-5, 20250304,2105,2100,2105,2100,61752,129900110,00,0.00,N,2,5, 20250228,2100,2100,2105,2095,123333,259038995,00,0.00,N,5,-5, diff --git a/418250/day/candle-day-250.csv b/418250/day/candle-day-250.csv index 7b32c7b1fb6e..f94d465b029f 100644 --- a/418250/day/candle-day-250.csv +++ b/418250/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250307,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250306,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250305,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, 20250304,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, 20250228,6550,6550,6550,6550,0,0,00,0.00,N,0,0, 20250227,6550,6550,6550,6550,0,0,00,0.00,N,0,0, diff --git a/418420/day/candle-day-250.csv b/418420/day/candle-day-250.csv index cbffb93358c4..85fb27cac896 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 +20250307,2715,2795,2805,2715,72107,197508266,00,0.00,N,5,-95, +20250306,2810,2835,2865,2745,61496,171431806,00,0.00,N,5,-20, 20250305,2830,2800,2855,2770,43758,122838989,00,0.00,N,2,40, 20250304,2790,2800,3175,2690,411637,1192536198,00,0.00,N,2,5, 20250228,2785,2895,2895,2785,86131,243013465,00,0.00,N,5,-120, diff --git a/418470/day/candle-day-250.csv b/418470/day/candle-day-250.csv index 2b18e5d83417..fb4128143e90 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 +20250307,13450,13570,13780,13200,75500,1021698410,00,0.00,N,5,-280, +20250306,13730,14290,14290,13650,74422,1028126360,00,0.00,N,5,-280, 20250305,14010,13700,14230,13700,51285,718705870,00,0.00,N,2,330, 20250304,13680,14200,14240,13600,98320,1353879605,00,0.00,N,5,-590, 20250228,14270,14400,14780,14270,63901,919895890,00,0.00,N,5,-470, diff --git a/418550/day/candle-day-250.csv b/418550/day/candle-day-250.csv index c0197c9cd5df..be3d815457a1 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 +20250307,11350,11300,11520,11200,156697,1775279240,00,0.00,N,5,-150, +20250306,11500,11250,11960,11250,217706,2523004480,00,0.00,N,2,200, 20250305,11300,11490,11900,11290,260925,2998487205,00,0.00,N,5,-70, 20250304,11370,13350,13400,11200,870466,10238456885,00,0.00,N,5,-2130, 20250228,13500,14970,15000,13480,657103,9175623740,00,0.00,N,5,-1690, diff --git a/418620/day/candle-day-250.csv b/418620/day/candle-day-250.csv index 08d63e89f994..d2312800bddf 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 +20250307,3695,3460,4035,3380,444443,1689160790,00,0.00,N,2,225, +20250306,3470,3470,3590,3365,31809,109751703,00,0.00,N,3,0, 20250305,3470,3540,3560,3310,52356,180268265,00,0.00,N,5,-70, 20250304,3540,3670,3670,3365,32353,111757905,00,0.00,N,2,50, 20250228,3490,3740,3900,3450,78687,278981290,00,0.00,N,5,-275, diff --git a/419050/day/candle-day-250.csv b/419050/day/candle-day-250.csv index bd7b3abd2bdc..9b92e24e43a3 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 +20250307,1623,1684,1684,1602,130159,212772857,00,0.00,N,5,-30, +20250306,1653,1686,1717,1648,147860,246546959,00,0.00,N,5,-20, 20250305,1673,1647,1685,1647,104607,174390288,00,0.00,N,2,26, 20250304,1647,1651,1694,1647,170674,282505333,00,0.00,N,5,-47, 20250228,1694,1742,1757,1689,250200,428420192,00,0.00,N,5,-48, diff --git a/419080/day/candle-day-250.csv b/419080/day/candle-day-250.csv index dcdf21bda0aa..d4a4bccabf44 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 +20250307,9620,9430,9980,9410,16220,155956545,00,0.00,N,2,20, +20250306,9600,9760,9850,9560,27266,264042020,00,0.00,N,5,-160, 20250305,9760,9740,9980,9500,19696,190809900,00,0.00,N,2,20, 20250304,9740,10100,10100,9380,27559,263048500,00,0.00,N,5,-20, 20250228,9760,9880,10190,9630,30603,299177930,00,0.00,N,5,-150, diff --git a/419120/day/candle-day-250.csv b/419120/day/candle-day-250.csv index 514d2a5c7ce6..fe0e77a9dea5 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 +20250307,6750,6860,6950,6700,124953,852987075,00,0.00,N,5,-110, +20250306,6860,6610,8220,6530,2549401,19414489070,00,0.00,N,2,250, 20250305,6610,6520,6630,6500,14334,94002675,00,0.00,N,2,90, 20250304,6520,6610,6730,6490,27025,177184265,00,0.00,N,5,-180, 20250228,6700,6790,6950,6630,32428,217596840,00,0.00,N,5,-120, diff --git a/419530/day/candle-day-250.csv b/419530/day/candle-day-250.csv index faec52010a6a..7b9a935cac42 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 +20250307,28750,27000,29850,26950,485681,13995894100,00,0.00,N,2,1500, +20250306,27250,27550,28450,26300,251840,6906937850,00,0.00,N,2,750, 20250305,26500,25500,27600,25450,243856,6497726900,00,0.00,N,2,900, 20250304,25600,27000,27000,25200,298293,7762796200,00,0.00,N,5,-1400, 20250228,27000,26650,29550,26100,456182,12708913400,00,0.00,N,5,-350, diff --git a/419540/day/candle-day-250.csv b/419540/day/candle-day-250.csv index da897ad19c56..89b53440d4b1 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 +20250307,1648,1652,1685,1636,77496,127631757,00,0.00,N,5,-4, +20250306,1652,1637,1683,1621,144703,239607932,00,0.00,N,2,20, 20250305,1632,1596,1634,1590,42352,68042895,00,0.00,N,2,21, 20250304,1611,1580,1613,1564,42844,68224641,00,0.00,N,5,-2, 20250228,1613,1605,1613,1575,82796,130978866,00,0.00,N,5,-2, diff --git a/420570/day/candle-day-250.csv b/420570/day/candle-day-250.csv index 5664e7666a40..8dd977bada6f 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 +20250307,12730,14100,14880,12700,837055,11607489805,00,0.00,N,5,-1360, +20250306,14090,12730,16340,12590,4126569,61352864145,00,0.00,N,2,1520, 20250305,12570,12570,13370,12360,517208,6611300650,00,0.00,N,3,0, 20250304,12570,11420,13450,11140,2514264,31944592360,00,0.00,N,2,1180, 20250228,11390,11900,13000,10600,1535761,18302783470,00,0.00,N,5,-180, diff --git a/420770/day/candle-day-250.csv b/420770/day/candle-day-250.csv index c485c8d74ab1..55a8f4bc53b2 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 +20250307,29600,29150,30100,29150,41587,1233487325,00,0.00,N,2,500, +20250306,29100,30450,30500,28700,49239,1438253175,00,0.00,N,5,-850, 20250305,29950,29500,30500,29500,45376,1365414650,00,0.00,N,2,850, 20250304,29100,28500,29900,27500,62336,1803980125,00,0.00,N,2,550, 20250228,28550,29450,29450,28300,56521,1619509000,00,0.00,N,5,-1150, diff --git a/424760/day/candle-day-250.csv b/424760/day/candle-day-250.csv index 655e203a483c..4c2abb54e289 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 +20250307,802,802,882,802,74843,61845265,00,0.00,N,5,-8, +20250306,810,800,834,789,108758,87173176,00,0.00,N,2,10, 20250305,800,812,838,796,125158,101587423,00,0.00,N,5,-12, 20250304,812,810,818,787,89289,70823299,00,0.00,N,2,2, 20250228,810,858,858,803,40653,33819119,00,0.00,N,5,-48, diff --git a/424960/day/candle-day-250.csv b/424960/day/candle-day-250.csv index b052c5426ecb..1a4120254794 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 +20250307,12600,13400,13520,12430,565731,7290160625,00,0.00,N,5,-840, +20250306,13440,13770,14000,13440,535094,7324847015,00,0.00,N,2,200, 20250305,13240,14190,14260,13220,546171,7345733480,00,0.00,N,5,-780, 20250304,14020,13840,14400,13500,354903,4875482770,00,0.00,N,5,-260, 20250228,14280,14610,15250,14210,878772,12877678160,00,0.00,N,5,-520, diff --git a/424980/day/candle-day-250.csv b/424980/day/candle-day-250.csv index 197cb89c75e8..1984d1a1d294 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 +20250307,5870,5900,5900,5710,10839,63036930,00,0.00,N,5,-50, +20250306,5920,5940,5990,5810,11438,67175570,00,0.00,N,5,-20, 20250305,5940,5830,5940,5780,7964,46322540,00,0.00,N,2,180, 20250304,5760,5970,6010,5700,9461,54684790,00,0.00,N,5,-110, 20250228,5870,6070,6070,5870,16587,98077420,00,0.00,N,5,-200, diff --git a/425040/day/candle-day-250.csv b/425040/day/candle-day-250.csv index ad242a188683..06a8830ca5bf 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 +20250307,7510,7440,7630,7230,129343,966528235,00,0.00,N,2,30, +20250306,7480,7810,7880,7390,222514,1684804940,00,0.00,N,5,-260, 20250305,7740,7980,8100,7740,110880,874862565,00,0.00,N,5,-100, 20250304,7840,8120,8120,7830,127490,1008865095,00,0.00,N,5,-360, 20250228,8200,8420,8440,8170,143284,1181549800,00,0.00,N,5,-360, diff --git a/425420/day/candle-day-250.csv b/425420/day/candle-day-250.csv index d5ed574a60a7..7078a9f106dd 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 +20250307,16410,16500,17090,16230,45947,763874300,00,0.00,N,5,-180, +20250306,16590,17450,17870,16420,48034,805379685,00,0.00,N,5,-510, 20250305,17100,17000,17430,16150,33051,566750440,00,0.00,N,2,580, 20250304,16520,16000,16540,15670,34445,550258075,00,0.00,N,2,310, 20250228,16210,16790,17330,16150,55329,911480360,00,0.00,N,5,-900, diff --git a/429270/day/candle-day-250.csv b/429270/day/candle-day-250.csv index e2e37a0520ab..676dd0c30a19 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 +20250307,4470,4435,4500,4260,24625,107031125,00,0.00,N,2,35, +20250306,4435,4300,4560,4230,38300,170228930,00,0.00,N,2,145, 20250305,4290,4220,4430,4160,11717,49825350,00,0.00,N,2,60, 20250304,4230,4345,4345,4210,15406,65452913,00,0.00,N,5,-115, 20250228,4345,4510,4510,4320,21532,94658940,00,0.00,N,5,-165, diff --git a/430220/day/candle-day-250.csv b/430220/day/candle-day-250.csv index 3585a4283d1f..0a4d87c8ac32 100644 --- a/430220/day/candle-day-250.csv +++ b/430220/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250307,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250306,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250305,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250304,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250228,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250227,2110,2110,2110,2110,0,0,00,0.00,N,0,0, diff --git a/430690/day/candle-day-250.csv b/430690/day/candle-day-250.csv index 62321bbef1ca..680178768c4b 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 +20250307,4830,4950,4950,4810,110154,537467005,00,0.00,N,5,-200, +20250306,5030,4820,5080,4735,142019,698862214,00,0.00,N,2,195, 20250305,4835,4680,4860,4680,89181,426903532,00,0.00,N,2,120, 20250304,4715,4755,4935,4650,87173,412341094,00,0.00,N,5,-225, 20250228,4940,5010,5050,4875,83673,411959690,00,0.00,N,5,-130, diff --git a/430700/day/candle-day-250.csv b/430700/day/candle-day-250.csv index 4134ec6d0a5f..dc0c2c3faa44 100644 --- a/430700/day/candle-day-250.csv +++ b/430700/day/candle-day-250.csv @@ -1,6 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, -20250304,2110,2110,2110,2105,34643,72991990,00,0.00,Y,5,-5, +20250307,2105,2105,2105,2100,143707,302387485,00,0.00,N,3,0, +20250306,2105,2110,2110,2105,396646,835968340,00,0.00,N,5,-5, +20250305,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250304,2110,2110,2110,2105,34643,72991990,00,0.00,N,5,-5, 20250228,2115,2110,2120,2110,67425,142477470,00,0.00,N,2,5, 20250227,2110,2115,2120,2110,13705,28965315,00,0.00,N,5,-10, 20250226,2120,2115,2120,2110,7684,16241710,00,0.00,N,2,10, diff --git a/431190/day/candle-day-250.csv b/431190/day/candle-day-250.csv index 22e916b07a4d..0b769460c892 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 +20250307,4435,4600,4645,4430,89651,402539730,00,0.00,N,5,-195, +20250306,4630,4740,4740,4515,64732,295490816,00,0.00,N,2,10, 20250305,4620,4615,4700,4535,47037,218114410,00,0.00,N,2,5, 20250304,4615,4875,4875,4555,77782,360518499,00,0.00,N,5,-210, 20250228,4825,4990,5000,4770,91008,443058640,00,0.00,N,5,-285, diff --git a/432320/day/candle-day-250.csv b/432320/day/candle-day-250.csv index 78862081adb9..74cbf60f12ea 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 +20250307,3790,3845,3845,3760,53277,202916400,00,0.00,N,5,-55, +20250306,3845,3785,3845,3770,114816,435784475,00,0.00,N,2,60, 20250305,3785,3780,3785,3690,77059,288169481,00,0.00,N,2,5, 20250304,3780,3620,3780,3620,87716,328475434,00,0.00,N,2,30, 20250228,3750,3790,3790,3705,88878,332927800,00,0.00,N,5,-10, diff --git a/432430/day/candle-day-250.csv b/432430/day/candle-day-250.csv index 52b877c86df2..73f0b738f8ac 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 +20250307,5970,5880,6460,5820,802746,4976097435,00,0.00,N,2,90, +20250306,5880,5630,5930,5350,202961,1150349995,00,0.00,N,2,230, 20250305,5650,5710,5880,5630,75957,432809765,00,0.00,N,5,-60, 20250304,5710,6070,6080,5700,207071,1220395420,00,0.00,N,5,-190, 20250228,5900,5690,6150,5630,453369,2707237730,00,0.00,N,2,140, diff --git a/432470/day/candle-day-250.csv b/432470/day/candle-day-250.csv index 79531052aee9..bfb1825bf601 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 +20250307,12640,12550,13060,12430,86913,1109932230,00,0.00,N,2,120, +20250306,12520,13610,13700,12420,110334,1422974130,00,0.00,N,5,-800, 20250305,13320,12960,13330,12680,118735,1551944355,00,0.00,N,2,370, 20250304,12950,13400,13790,12670,132369,1718341590,00,0.00,N,5,-860, 20250228,13810,14200,14500,13810,137117,1923693380,00,0.00,N,5,-810, diff --git a/432720/day/candle-day-250.csv b/432720/day/candle-day-250.csv index 71512aaa896a..27820ebe3ac1 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 +20250307,14660,11870,15530,11650,7263954,105896841310,00,0.00,N,2,2710, +20250306,11950,12760,12940,11900,241409,2957405865,00,0.00,N,5,-770, 20250305,12720,12810,13160,12480,238792,3028375655,00,0.00,N,5,-90, 20250304,12810,13000,13000,12240,231435,2924911425,00,0.00,N,5,-510, 20250228,13320,14000,14040,13260,395639,5370309250,00,0.00,N,5,-1360, diff --git a/432980/day/candle-day-250.csv b/432980/day/candle-day-250.csv index 0b9604d70c52..f22497d3b46e 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 +20250307,4210,4160,4250,4095,31064,129815760,00,0.00,N,2,5, +20250306,4205,4225,4225,4080,19527,81622920,00,0.00,N,5,-10, 20250305,4215,4100,4230,4095,38309,159365975,00,0.00,N,2,125, 20250304,4090,4100,4145,4050,26411,107766528,00,0.00,N,5,-10, 20250228,4100,4190,4210,4065,88223,361939095,00,0.00,N,5,-140, diff --git a/433530/day/candle-day-250.csv b/433530/day/candle-day-250.csv index c37ccf99e854..77cdd05b342e 100644 --- a/433530/day/candle-day-250.csv +++ b/433530/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,2215,2215,2215,2215,0,0,00,0.00,Y,3,0, -20250304,2215,2215,2215,2215,0,0,00,0.00,Y,0,0, +20250306,2215,2215,2215,2215,0,0,00,0.00,N,0,0, +20250305,2215,2215,2215,2215,0,0,00,0.00,N,0,0, +20250304,2215,2215,2215,2215,0,0,00,0.00,N,0,0, 20250228,2215,2215,2215,2215,0,0,00,0.00,N,0,0, 20250227,2215,2215,2215,2215,0,0,00,0.00,N,0,0, 20250226,2215,2215,2215,2215,0,0,00,0.00,N,0,0, diff --git a/434190/day/candle-day-250.csv b/434190/day/candle-day-250.csv index e632483e648d..f19ec497dbaa 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 +20250307,5800,5670,5920,5170,1022,5593640,00,0.00,N,5,-130, +20250306,5930,5990,5990,5600,53,309760,00,0.00,N,2,40, 20250305,5890,5930,5930,5710,102,603760,00,0.00,N,5,-40, 20250304,5930,5990,5990,5600,12,70080,00,0.00,N,2,30, 20250228,5900,5990,6000,5400,583,3338040,00,0.00,N,2,170, diff --git a/434480/day/candle-day-250.csv b/434480/day/candle-day-250.csv index 2e3a05cb78de..9bdbd5fb7946 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 +20250307,4345,4475,4540,4340,244480,1078373765,00,0.00,N,5,-375, +20250306,4720,4530,4760,4300,625445,2868942133,00,0.00,N,2,190, 20250305,4530,4250,4530,4250,307325,1382903655,00,0.00,N,2,265, 20250304,4265,4315,4335,4150,131423,555564541,00,0.00,N,5,-120, 20250228,4385,4330,4420,4270,145527,633229095,00,0.00,N,2,20, diff --git a/435380/day/candle-day-250.csv b/435380/day/candle-day-250.csv index 1395c4054576..0229bf877633 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 +20250307,2110,2110,2110,2105,2538,5346680,00,0.00,N,3,0, +20250306,2110,2105,2110,2105,8365,17618070,00,0.00,N,2,5, 20250305,2105,2110,2110,2105,5862,12368400,00,0.00,N,3,0, 20250304,2105,2105,2110,2105,31657,66639185,00,0.00,N,3,0, 20250228,2105,2110,2110,2105,4951,10439615,00,0.00,N,5,-10, diff --git a/435570/day/candle-day-250.csv b/435570/day/candle-day-250.csv index 7731509e4a77..b9aa2e34ecd5 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 +20250307,6900,7110,7290,6630,394258,2720882795,00,0.00,N,5,-430, +20250306,7330,8030,8260,7300,440821,3371810165,00,0.00,N,5,-700, 20250305,8030,8460,9080,7850,906753,7623522010,00,0.00,N,5,-530, 20250304,8560,9250,9850,8400,2067664,18726258810,00,0.00,N,5,-1640, 20250228,10200,13090,13850,10200,9686794,123218305910,00,0.00,N,5,-460, diff --git a/435620/day/candle-day-250.csv b/435620/day/candle-day-250.csv index 7592f802b874..b48ee798352a 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 +20250307,10540,10550,10570,10540,4206,44351640,00,0.00,N,5,-20, +20250306,10560,10560,10570,10550,9039,95368740,00,0.00,N,5,-10, 20250305,10570,10570,10570,10560,705,7445860,00,0.00,N,3,0, 20250304,10570,10550,10570,10550,3867,40821570,00,0.00,N,2,30, 20250228,10540,10570,10570,10540,14140,149036520,00,0.00,N,3,0, diff --git a/435870/day/candle-day-250.csv b/435870/day/candle-day-250.csv index 2d73f50230bb..a7ec4eaa19fe 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 +20250307,2110,2110,2110,2105,7303,15389525,00,0.00,N,2,5, +20250306,2105,2105,2115,2105,4059,8552530,00,0.00,N,3,0, 20250305,2105,2110,2115,2105,3345,7058001,00,0.00,N,3,0, 20250304,2105,2110,2115,2105,51209,107839249,00,0.00,N,5,-5, 20250228,2110,2110,2120,2110,5896,12452745,00,0.00,N,5,-10, diff --git a/437730/day/candle-day-250.csv b/437730/day/candle-day-250.csv index 2787b1ca9e69..4600a25983e3 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 +20250307,14140,14150,14370,13690,1354069,19016933450,00,0.00,N,5,-330, +20250306,14470,14560,15210,14250,4265982,62760593795,00,0.00,N,2,10, 20250305,14460,14220,14860,14020,3691791,53386073065,00,0.00,N,2,80, 20250304,14380,13010,15460,13000,14084959,206894805525,00,0.00,N,2,1400, 20250228,12980,14580,14880,12980,5362904,76357125830,00,0.00,N,5,-870, diff --git a/437780/day/candle-day-250.csv b/437780/day/candle-day-250.csv index 7957df3c7a35..0c6af7ac26e3 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 +20250307,2115,2115,2120,2110,12519,26477085,00,0.00,N,3,0, +20250306,2115,2120,2120,2110,8695,18374830,00,0.00,N,3,0, 20250305,2115,2125,2125,2110,30482,64341090,00,0.00,N,3,0, 20250304,2115,2115,2120,2110,7485,15831353,00,0.00,N,5,-5, 20250228,2120,2115,2120,2115,6661,14110190,00,0.00,N,3,0, diff --git a/438580/day/candle-day-250.csv b/438580/day/candle-day-250.csv index 6f6d8597604e..b75217f44307 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 +20250307,2135,2145,2145,2120,212,449495,00,0.00,N,2,15, +20250306,2120,2135,2135,2115,6923,14693995,00,0.00,N,3,0, 20250305,2120,2135,2135,2115,4219,8934290,00,0.00,N,3,0, 20250304,2120,2130,2145,2120,5502,11684975,00,0.00,N,5,-10, 20250228,2130,2140,2140,2125,1836,3901590,00,0.00,N,3,0, diff --git a/438700/day/candle-day-250.csv b/438700/day/candle-day-250.csv index 76f22305fee6..837771455a1e 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 +20250307,3615,3800,3835,3610,194281,720332261,00,0.00,N,5,-235, +20250306,3850,4320,4365,3815,218733,872258703,00,0.00,N,5,-390, 20250305,4240,4330,4345,4055,160510,675376578,00,0.00,N,5,-120, 20250304,4360,4055,4460,3940,414355,1772386380,00,0.00,N,2,305, 20250228,4055,4185,4200,3855,273053,1097911235,00,0.00,N,5,-170, diff --git a/439090/day/candle-day-250.csv b/439090/day/candle-day-250.csv index deb7c256eb8f..bab545bc0512 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 +20250307,19720,20150,21650,19530,1980587,41072419530,00,0.00,N,5,-430, +20250306,20150,19490,20750,19000,1532986,30818606825,00,0.00,N,2,650, 20250305,19500,20100,20250,19130,860985,16882765325,00,0.00,N,5,-450, 20250304,19950,20800,21900,19940,2237533,46478999675,00,0.00,N,5,-850, 20250228,20800,19170,22200,19070,10220872,214942842340,00,0.00,N,2,1660, diff --git a/439250/day/candle-day-250.csv b/439250/day/candle-day-250.csv index 53120186aad6..9361f46d6fce 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 +20250307,10550,10540,10550,10530,7135,75189520,00,0.00,N,3,0, +20250306,10550,10540,10550,10540,578,6092270,00,0.00,N,2,10, 20250305,10540,10530,10560,10530,3596,37935940,00,0.00,N,3,0, 20250304,10540,10530,10550,10530,1530,16137555,00,0.00,N,2,10, 20250228,10530,10570,10570,10530,2242,23628080,00,0.00,N,3,0, diff --git a/439410/day/candle-day-250.csv b/439410/day/candle-day-250.csv index fdd96dd09a89..6dcff01fb88e 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 +20250307,2120,2120,2125,2120,1103,2338395,00,0.00,N,5,-5, +20250306,2125,2120,2125,2115,6710,14204780,00,0.00,N,3,0, 20250305,2125,2120,2125,2120,4361,9246535,00,0.00,N,3,0, 20250304,2125,2120,2125,2120,1387,2940595,00,0.00,N,2,5, 20250228,2120,2120,2125,2115,13705,29042100,00,0.00,N,5,-5, diff --git a/439580/day/candle-day-250.csv b/439580/day/candle-day-250.csv index b67f1d84906d..154da7e76e77 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 +20250307,10110,10360,10360,10090,88826,902885440,00,0.00,N,5,-270, +20250306,10380,10700,10740,10380,66986,702506450,00,0.00,N,5,-160, 20250305,10540,10270,10800,10270,77594,814367875,00,0.00,N,2,200, 20250304,10340,10600,10660,10220,94101,974239355,00,0.00,N,5,-360, 20250228,10700,10950,10950,10590,106188,1135691110,00,0.00,N,5,-250, diff --git a/439730/day/candle-day-250.csv b/439730/day/candle-day-250.csv index b671c5735da9..807f70e8739d 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 +20250307,2100,2100,2105,2100,19197,40332705,00,0.00,N,3,0, +20250306,2100,2105,2110,2100,17770,37382728,00,0.00,N,5,-5, 20250305,2105,2105,2110,2100,27127,57110357,00,0.00,N,2,5, 20250304,2100,2105,2110,2100,169703,356739398,00,0.00,N,3,0, 20250228,2100,2100,2105,2100,556237,1169315945,00,0.00,N,3,0, diff --git a/440110/day/candle-day-250.csv b/440110/day/candle-day-250.csv index e8904a6f616e..bd586e6f475f 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 +20250307,14810,14680,15350,14480,206683,3088718730,00,0.00,N,2,130, +20250306,14680,14640,14760,14320,167350,2438175395,00,0.00,N,2,90, 20250305,14590,14400,14600,14220,129488,1864927440,00,0.00,N,2,260, 20250304,14330,14700,14770,14110,271781,3893866575,00,0.00,N,5,-440, 20250228,14770,15250,15300,14760,271680,4043220270,00,0.00,N,5,-750, diff --git a/440290/day/candle-day-250.csv b/440290/day/candle-day-250.csv index 9d32fbb3be7a..75d62d8ac1a1 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 +20250307,1787,1793,1802,1786,16945,30398887,00,0.00,N,5,-8, +20250306,1795,1790,1797,1784,49999,89488336,00,0.00,N,2,5, 20250305,1790,1790,1800,1761,38646,68733773,00,0.00,N,2,18, 20250304,1772,1823,1824,1769,63060,112509931,00,0.00,N,5,-37, 20250228,1809,1808,1819,1790,50471,90884884,00,0.00,N,5,-14, diff --git a/440320/day/candle-day-250.csv b/440320/day/candle-day-250.csv index 5d7dd2793b7e..c5ab4c01d13c 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 +20250307,8760,9380,9490,8460,347508,3104238055,00,0.00,N,5,-650, +20250306,9410,9340,9430,9050,127943,1182440600,00,0.00,N,2,100, 20250305,9310,8890,9340,8850,154131,1401390300,00,0.00,N,2,430, 20250304,8880,8930,9200,8770,212353,1904416345,00,0.00,N,5,-10, 20250228,8890,8580,9050,8530,174177,1542149350,00,0.00,N,2,170, diff --git a/440790/day/candle-day-250.csv b/440790/day/candle-day-250.csv index 085efacd0b30..a203403b1991 100644 --- a/440790/day/candle-day-250.csv +++ b/440790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250307,2145,2125,2145,2125,11292,24108230,00,0.00,N,2,5, +20250306,2140,2140,2140,2120,34629,73580435,00,0.00,N,3,0, 20250305,2140,2140,2145,2130,8244,17595940,00,0.00,N,3,0, 20250304,2140,2155,2155,2125,6288,13446315,00,0.00,N,5,-15, 20250228,2155,2155,2160,2145,10105,21774230,00,0.00,N,3,0, diff --git a/440820/day/candle-day-250.csv b/440820/day/candle-day-250.csv index 7943bbf0cb30..b1c9385ee719 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 +20250307,2110,2105,2110,2105,5139,10818050,00,0.00,N,5,-5, +20250306,2115,2110,2115,2105,11215,23658965,00,0.00,N,3,0, 20250305,2115,2110,2115,2110,16669,35172130,00,0.00,N,3,0, 20250304,2115,2115,2115,2105,26005,54742880,00,0.00,N,3,0, 20250228,2115,2115,2115,2105,971,2044055,00,0.00,N,2,5, diff --git a/441270/day/candle-day-250.csv b/441270/day/candle-day-250.csv index 8ab0cb8b1c3e..7d3c0d4106ff 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 +20250307,5410,5580,5690,5300,274910,1507353230,00,0.00,N,5,-260, +20250306,5670,5930,5940,5650,124710,710514840,00,0.00,N,5,-210, 20250305,5880,5870,6040,5720,176054,1035845075,00,0.00,N,2,10, 20250304,5870,5610,5900,5600,80985,467041450,00,0.00,N,2,140, 20250228,5730,5690,5850,5640,171901,986964920,00,0.00,N,5,-120, diff --git a/442130/day/candle-day-250.csv b/442130/day/candle-day-250.csv index 826397e89beb..e276443b65b8 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 +20250307,2110,2120,2120,2110,7686,16244175,00,0.00,N,5,-10, +20250306,2120,2120,2120,2110,28410,60015710,00,0.00,N,2,5, 20250305,2115,2120,2120,2110,39575,83512680,00,0.00,N,5,-5, 20250304,2120,2125,2125,2115,31474,66574295,00,0.00,N,3,0, 20250228,2120,2115,2125,2115,10537,22315370,00,0.00,N,3,0, diff --git a/442310/day/candle-day-250.csv b/442310/day/candle-day-250.csv index 3d5914ac5818..eeff39db8d1e 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 +20250307,2120,2125,2140,2110,50370,106625460,00,0.00,N,5,-15, +20250306,2135,2160,2160,2125,2609,5582375,00,0.00,N,5,-5, 20250305,2140,2145,2155,2130,321,687790,00,0.00,N,5,-5, 20250304,2145,2125,2150,2110,1136,2413135,00,0.00,N,5,-5, 20250228,2150,2165,2165,2130,835,1781340,00,0.00,N,5,-5, diff --git a/442770/day/candle-day-250.csv b/442770/day/candle-day-250.csv index 700ab48b8c47..0b37ada2b626 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 +20250307,2165,2175,2175,2165,1060,2294985,00,0.00,N,3,0, +20250306,2165,2175,2175,2150,1805,3886745,00,0.00,N,3,0, 20250305,2165,2180,2180,2165,139,301555,00,0.00,N,5,-5, 20250304,2170,2175,2175,2150,2109,4560230,00,0.00,N,5,-5, 20250228,2175,2165,2180,2165,4690,10161940,00,0.00,N,5,-5, diff --git a/442900/day/candle-day-250.csv b/442900/day/candle-day-250.csv index 21a82b28e679..ecac9df9fcf8 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 +20250307,10230,10210,10250,10210,272,2782850,00,0.00,N,3,0, +20250306,10230,10230,10240,10230,2604,26639080,00,0.00,N,3,0, 20250305,10230,10230,10250,10230,31415,321624510,00,0.00,N,3,0, 20250304,10230,10230,10260,10230,22015,225438470,00,0.00,N,5,-30, 20250228,10260,10240,10270,10230,6556,67120350,00,0.00,N,5,-10, diff --git a/443060/day/candle-day-250.csv b/443060/day/candle-day-250.csv index 357fa7f8ed63..a0fb56aed32f 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 +20250307,143900,147000,152300,142700,386597,57137580100,00,0.00,N,5,-1100, +20250306,145000,142500,146500,141300,282374,40843382100,00,0.00,N,2,4500, 20250305,140500,134100,141400,132800,483472,67089069000,00,0.00,N,2,7300, 20250304,133200,126800,134000,126800,314301,41488437250,00,0.00,N,2,6500, 20250228,126700,127100,131300,126200,250614,32094228200,00,0.00,N,5,-3000, diff --git a/443250/day/candle-day-250.csv b/443250/day/candle-day-250.csv index e4f10b6cbb97..55a3c7418b47 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 +20250307,13430,13390,13440,13120,22283,295372645,00,0.00,N,2,10, +20250306,13420,13220,13430,12840,48463,633182925,00,0.00,N,2,230, 20250305,13190,13160,13440,13050,57028,753577705,00,0.00,N,2,150, 20250304,13040,13070,13130,12550,31657,407297690,00,0.00,N,5,-10, 20250228,13050,12840,13160,12550,70487,913001370,00,0.00,N,5,-230, diff --git a/443670/day/candle-day-250.csv b/443670/day/candle-day-250.csv index caf954fd8acc..d07e1b30497c 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 +20250307,7820,8100,8100,7760,284398,2239291445,00,0.00,N,5,-310, +20250306,8130,8470,8510,8100,169871,1399498015,00,0.00,N,5,-270, 20250305,8400,8030,8470,8030,247113,2049219490,00,0.00,N,2,390, 20250304,8010,8160,8340,7980,279760,2259334870,00,0.00,N,5,-360, 20250228,8370,8660,8680,8340,431831,3664659150,00,0.00,N,5,-510, diff --git a/444920/day/candle-day-250.csv b/444920/day/candle-day-250.csv index 37999ab6afe9..69b3ce7d98bd 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 +20250307,2030,2040,2040,2030,1706,3463390,00,0.00,N,5,-5, +20250306,2035,2030,2040,2015,6866,13879775,00,0.00,N,2,5, 20250305,2030,2040,2040,2030,12160,24705205,00,0.00,N,5,-10, 20250304,2040,2040,2040,2030,10532,21443960,00,0.00,N,3,0, 20250228,2040,2035,2040,2030,1454,2951955,00,0.00,N,3,0, diff --git a/445090/day/candle-day-250.csv b/445090/day/candle-day-250.csv index 25f89d6eb3b9..b4e901d39bb6 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 +20250307,31750,31700,32950,31350,106643,3422834400,00,0.00,N,2,250, +20250306,31500,33550,33550,31300,84813,2713210625,00,0.00,N,5,-1500, 20250305,33000,32800,33700,32600,75521,2485358150,00,0.00,N,2,200, 20250304,32800,31600,33150,30800,94376,3033167200,00,0.00,N,2,350, 20250228,32450,32650,33100,32050,146058,4740166450,00,0.00,N,5,-1350, diff --git a/445180/day/candle-day-250.csv b/445180/day/candle-day-250.csv index 27c980d221b4..d973cbde9ab9 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 +20250307,6030,6000,6125,5940,19113,115235945,00,0.00,N,3,0, +20250306,6030,6130,6220,5950,19623,118697850,00,0.00,N,5,-100, 20250305,6130,6080,6200,6070,14918,91256910,00,0.00,N,2,50, 20250304,6080,6080,6220,6020,29681,180747880,00,0.00,N,5,-110, 20250228,6190,6440,6440,6120,47323,296964530,00,0.00,N,5,-340, diff --git a/445360/day/candle-day-250.csv b/445360/day/candle-day-250.csv index 159623d4c290..3c02f56b5d70 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 +20250307,2115,2115,2120,2105,4208,8897945,00,0.00,N,3,0, +20250306,2115,2105,2125,2100,106495,223779922,00,0.00,N,3,0, 20250305,2115,2100,2150,2100,44250,93548810,00,0.00,N,2,5, 20250304,2110,2115,2115,2100,18992,39924805,00,0.00,N,5,-5, 20250228,2115,2105,2115,2105,1807,3803870,00,0.00,N,3,0, diff --git a/445680/day/candle-day-250.csv b/445680/day/candle-day-250.csv index 8b678e4ea02c..b7789e7eb37f 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 +20250307,13770,14500,14500,13690,100965,1415862645,00,0.00,N,5,-740, +20250306,14510,14270,14830,13840,96605,1392248250,00,0.00,N,2,250, 20250305,14260,13440,14570,13440,155687,2171355055,00,0.00,N,2,820, 20250304,13440,13510,13820,13200,132462,1769567290,00,0.00,N,5,-400, 20250228,13840,14010,14150,13690,150527,2086078690,00,0.00,N,5,-490, diff --git a/445970/day/candle-day-250.csv b/445970/day/candle-day-250.csv index 190504c1e643..b7b381b02d7b 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 +20250307,2175,2175,2180,2170,560,1217990,00,0.00,N,2,15, +20250306,2160,2165,2175,2160,6900,14956475,00,0.00,N,5,-15, 20250305,2175,2180,2180,2170,3654,7935940,00,0.00,N,5,-10, 20250304,2185,2190,2190,2170,4256,9275155,00,0.00,N,3,0, 20250228,2185,2190,2190,2180,2060,4492990,00,0.00,N,5,-5, diff --git a/446070/day/candle-day-250.csv b/446070/day/candle-day-250.csv index a836c917bc1d..b404a4b4cf9f 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 +20250307,3720,3745,3790,3700,11890,44683850,00,0.00,N,5,-30, +20250306,3750,3725,3790,3590,7449,27684459,00,0.00,N,2,25, 20250305,3725,3675,3775,3670,6654,24658948,00,0.00,N,2,20, 20250304,3705,3745,3850,3680,10593,39506745,00,0.00,N,5,-55, 20250228,3760,3720,3795,3680,23250,87088435,00,0.00,N,5,-5, diff --git a/446150/day/candle-day-250.csv b/446150/day/candle-day-250.csv index e25de99a60ab..8461e18af74d 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 +20250307,2115,2110,2115,2105,10289,21737585,00,0.00,N,2,5, +20250306,2110,2105,2115,2095,10096,21308150,00,0.00,N,2,15, 20250305,2095,2095,2110,2095,6371,13417340,00,0.00,N,3,0, 20250304,2095,2110,2115,2095,20368,42851600,00,0.00,N,5,-15, 20250228,2110,2115,2120,2105,33877,71607485,00,0.00,N,3,0, diff --git a/446190/day/candle-day-250.csv b/446190/day/candle-day-250.csv index 802dadd6b273..91ac3dd4389c 100644 --- a/446190/day/candle-day-250.csv +++ b/446190/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,2155,2155,2155,2155,0,0,00,0.00,Y,3,0, +20250307,2155,2155,2155,2155,0,0,00,0.00,Y,3,0, +20250306,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250305,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, 20250304,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, 20250228,2155,2155,2155,2155,0,0,00,0.00,N,0,0, 20250227,2155,2155,2155,2155,0,0,00,0.00,N,0,0, diff --git a/446440/day/candle-day-250.csv b/446440/day/candle-day-250.csv index c90fc70253e4..5f43aab5a15a 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 +20250307,11940,11530,11940,11530,2,23470,00,0.00,N,2,100, +20250306,11840,11540,11840,11530,81,941780,00,0.00,N,5,-50, 20250305,11890,11500,11890,11500,13,153400,00,0.00,N,5,-50, 20250304,11940,11500,11960,11000,10,113140,00,0.00,N,2,50, 20250228,11890,11500,11890,11500,32,368390,00,0.00,N,5,-90, diff --git a/446540/day/candle-day-250.csv b/446540/day/candle-day-250.csv index 988ff887e0bf..69d92c911b5b 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 +20250307,3855,3920,4095,3830,638018,2520581055,00,0.00,N,5,-95, +20250306,3950,4050,4145,3885,612213,2442265418,00,0.00,N,5,-110, 20250305,4060,4040,4205,3945,1452441,5925138007,00,0.00,N,2,20, 20250304,4040,4540,4540,4030,1330374,5593479466,00,0.00,N,5,-630, 20250228,4670,4510,5080,4465,7326773,35077495385,00,0.00,N,2,20, diff --git a/446750/day/candle-day-250.csv b/446750/day/candle-day-250.csv index 17f750a30382..af60500f1c0a 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 +20250307,2075,2070,2080,2065,8822,18264355,00,0.00,N,2,5, +20250306,2070,2070,2080,2070,17610,36457425,00,0.00,N,3,0, 20250305,2070,2080,2085,2070,15582,32276115,00,0.00,N,5,-10, 20250304,2080,2075,2080,2070,21700,44944185,00,0.00,N,3,0, 20250228,2080,2090,2090,2070,4577,9477370,00,0.00,N,2,5, diff --git a/446840/day/candle-day-250.csv b/446840/day/candle-day-250.csv index ff8cf2ec0e5c..f64c8ac2705c 100644 --- a/446840/day/candle-day-250.csv +++ b/446840/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,2130,2130,2130,2130,0,0,00,0.00,Y,3,0, +20250307,2130,2130,2130,2130,0,0,00,0.00,Y,3,0, +20250306,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, +20250305,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, 20250304,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, 20250228,2130,2130,2130,2130,0,0,00,0.00,N,0,0, 20250227,2130,2130,2130,2130,0,0,00,0.00,N,0,0, diff --git a/447690/day/candle-day-250.csv b/447690/day/candle-day-250.csv index a0d78c151831..9c66dd09a467 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 +20250307,3350,3415,3415,3350,16,53665,00,0.00,N,5,-80, +20250306,3430,3840,3840,2860,4267,12370550,00,0.00,N,2,70, 20250305,3360,3405,3405,2850,2812,8019140,00,0.00,N,2,10, 20250304,3350,3410,3410,2830,77,243170,00,0.00,N,2,30, 20250228,3320,3320,3320,3320,1,3320,00,0.00,N,2,50, diff --git a/448280/day/candle-day-250.csv b/448280/day/candle-day-250.csv index 7e046a3e254e..a73b9c346202 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 +20250307,20050,20550,20600,19860,20373,409025420,00,0.00,N,5,-500, +20250306,20550,19900,21200,19760,62085,1283808655,00,0.00,N,2,640, 20250305,19910,19660,20300,19460,15090,296606120,00,0.00,N,2,260, 20250304,19650,19670,19730,19200,19009,369385435,00,0.00,N,5,-320, 20250228,19970,20500,20500,19540,18485,366164970,00,0.00,N,5,-230, diff --git a/448370/day/candle-day-250.csv b/448370/day/candle-day-250.csv index e76d0ea98b88..ca983134f87c 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 +20250307,2085,2080,2085,2060,6467,13363820,00,0.00,N,3,0, +20250306,2085,2080,2085,2065,5398,11181385,00,0.00,N,2,10, 20250305,2075,2085,2085,2070,2618,5431450,00,0.00,N,5,-15, 20250304,2090,2085,2090,2075,2746,5708840,00,0.00,N,3,0, 20250228,2090,2095,2095,2075,1287,2672135,00,0.00,N,2,10, diff --git a/448710/day/candle-day-250.csv b/448710/day/candle-day-250.csv index 940016fe9db8..9bdbf69386d6 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 +20250307,19290,19600,19910,19250,85440,1667485390,00,0.00,N,5,-510, +20250306,19800,19910,20250,19300,154312,3036119315,00,0.00,N,2,350, 20250305,19450,18880,19570,18500,131214,2514261925,00,0.00,N,2,410, 20250304,19040,17700,19400,17700,306730,5815917980,00,0.00,N,2,1500, 20250228,17540,18150,18500,17530,104819,1868819900,00,0.00,N,5,-860, diff --git a/448730/day/candle-day-250.csv b/448730/day/candle-day-250.csv index cdcc35e98dd3..45d0ad099c8a 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 +20250307,4655,4665,4670,4615,39067,181294890,00,0.00,N,2,15, +20250306,4640,4645,4680,4625,59288,275591239,00,0.00,N,5,-5, 20250305,4645,4670,4670,4595,39192,181125092,00,0.00,N,2,5, 20250304,4640,4670,4670,4565,34869,160956745,00,0.00,N,2,10, 20250228,4630,4625,4640,4570,30505,140273695,00,0.00,N,2,5, diff --git a/448740/day/candle-day-250.csv b/448740/day/candle-day-250.csv index 46d08a8b6ae1..e277201e19b1 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 +20250307,10290,10300,10300,10270,4681,48163930,00,0.00,N,5,-10, +20250306,10300,10310,10320,10300,2707,27903560,00,0.00,N,5,-10, 20250305,10310,10310,10330,10300,9757,100549610,00,0.00,N,5,-20, 20250304,10330,10330,10350,10300,21911,226295610,00,0.00,N,3,0, 20250228,10330,10320,10340,10320,3410,35235640,00,0.00,N,5,-30, diff --git a/448760/day/candle-day-250.csv b/448760/day/candle-day-250.csv index 71a1258d4851..da146a915eaf 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 +20250307,2210,2195,2210,2170,6101,13462340,00,0.00,N,2,15, +20250306,2195,2205,2210,2195,11146,24522980,00,0.00,N,3,0, 20250305,2195,2205,2205,2180,472,1035920,00,0.00,N,3,0, 20250304,2195,2175,2205,2175,5439,11839250,00,0.00,N,5,-10, 20250228,2205,2210,2210,2205,1089,2401250,00,0.00,N,5,-5, diff --git a/448780/day/candle-day-250.csv b/448780/day/candle-day-250.csv index 57a86210a9fc..fc047b42f21d 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 +20250307,2300,2365,2365,2110,160,345645,00,0.00,N,5,-20, +20250306,2320,2320,2320,2320,1,2320,00,0.00,N,2,30, 20250305,2290,2290,2290,2290,1,2290,00,0.00,N,2,45, 20250304,2245,2245,2245,2245,1,2245,00,0.00,N,2,145, 20250228,2100,2250,2250,1870,247,463050,00,0.00,N,5,-100, diff --git a/448830/day/candle-day-250.csv b/448830/day/candle-day-250.csv index 8a28c196db54..fed9f9221fe2 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 +20250307,2140,2130,2150,2130,8464,18082120,00,0.00,N,5,-15, +20250306,2155,2145,2155,2130,7379,15766565,00,0.00,N,2,10, 20250305,2145,2140,2145,2130,10839,23140195,00,0.00,N,3,0, 20250304,2145,2155,2155,2140,10746,23068980,00,0.00,N,5,-10, 20250228,2155,2160,2160,2140,125,267845,00,0.00,N,3,0, diff --git a/448900/day/candle-day-250.csv b/448900/day/candle-day-250.csv index 2b8011d93aa0..0daa392370fd 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 +20250307,20050,25000,25000,20050,15,369950,00,0.00,N,5,-2850, +20250306,22900,17100,22900,17100,74,1497250,00,0.00,N,2,2850, 20250305,20050,23400,23400,19910,22,459100,00,0.00,N,5,-3350, 20250304,23400,27650,27650,23400,4,102100,00,0.00,N,4,-4100, 20250228,27500,27700,27800,27500,102,2835200,00,0.00,N,2,2600, diff --git a/449020/day/candle-day-250.csv b/449020/day/candle-day-250.csv index 3da66bf2b85a..11d8c88a939c 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 +20250307,2050,2050,2055,2045,24754,50715670,00,0.00,N,3,0, +20250306,2050,2045,2055,2045,63486,129893270,00,0.00,N,2,5, 20250305,2045,2050,2055,2045,46072,94277065,00,0.00,N,3,0, 20250304,2045,2060,2060,2040,103424,211737644,00,0.00,N,5,-5, 20250228,2050,2060,2065,2050,15699,32261435,00,0.00,N,5,-5, diff --git a/450050/day/candle-day-250.csv b/450050/day/candle-day-250.csv index 5c117b0a9eec..2d9805626858 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 +20250307,2070,2080,2080,2070,691,1434320,00,0.00,N,5,-5, +20250306,2075,2065,2080,2065,12022,24928160,00,0.00,N,3,0, 20250305,2075,2075,2080,2065,27443,56848565,00,0.00,N,2,5, 20250304,2070,2070,2075,2065,5335,11045235,00,0.00,N,3,0, 20250228,2070,2075,2075,2070,3316,6873610,00,0.00,N,5,-5, diff --git a/450080/day/candle-day-250.csv b/450080/day/candle-day-250.csv index 9dd22b2823db..b253345249db 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 +20250307,75000,73700,75800,73000,713762,53396476450,00,0.00,N,5,-100, +20250306,75100,78000,81500,74500,1100803,86106885550,00,0.00,N,5,-2200, 20250305,77300,77800,79500,76200,710901,55137311250,00,0.00,N,3,0, 20250304,77300,86000,86200,76500,1204525,95126217900,00,0.00,N,5,-9500, 20250228,86800,91700,92400,86500,2859340,252699553000,00,0.00,N,5,-7500, diff --git a/450140/day/candle-day-250.csv b/450140/day/candle-day-250.csv index 31574bb64972..3d32f318bcb0 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 +20250307,2460,2520,2560,2430,321215,797949419,00,0.00,N,5,-95, +20250306,2555,2540,2595,2510,391723,998703902,00,0.00,N,2,15, 20250305,2540,2455,2565,2455,352833,889265277,00,0.00,N,2,85, 20250304,2455,2495,2520,2410,352976,870012530,00,0.00,N,5,-80, 20250228,2535,2550,2610,2505,453877,1149531205,00,0.00,N,5,-75, diff --git a/450330/day/candle-day-250.csv b/450330/day/candle-day-250.csv index 17d4b753dff8..439035b149ff 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 +20250307,8400,8550,9060,8360,84282,727214200,00,0.00,N,5,-280, +20250306,8680,8950,8980,8570,58193,506051075,00,0.00,N,5,-140, 20250305,8820,8450,8830,8450,75262,653879720,00,0.00,N,2,380, 20250304,8440,8500,8580,8120,72999,614446365,00,0.00,N,5,-100, 20250228,8540,8990,9020,8470,153046,1335898860,00,0.00,N,5,-500, diff --git a/450520/day/candle-day-250.csv b/450520/day/candle-day-250.csv index f4c009250524..f084013e736a 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 +20250307,4300,4325,4370,4245,69769,299753570,00,0.00,N,5,-60, +20250306,4360,4435,4445,4325,58720,256631822,00,0.00,N,5,-70, 20250305,4430,4370,4570,4365,99065,438489625,00,0.00,N,2,35, 20250304,4395,4250,4500,4225,129944,570241970,00,0.00,N,2,60, 20250228,4335,4410,4470,4300,173901,755182900,00,0.00,N,5,-140, diff --git a/450940/day/candle-day-250.csv b/450940/day/candle-day-250.csv index 62ed083802e9..d6c90e9e1b68 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 +20250307,2045,2055,2055,2040,748,1531168,00,0.00,N,5,-15, +20250306,2060,2050,2060,2040,2969,6075095,00,0.00,N,2,5, 20250305,2055,2055,2055,2045,704,1439810,00,0.00,N,2,5, 20250304,2050,2055,2055,2030,7566,15416720,00,0.00,N,2,15, 20250228,2035,2040,2055,2035,2466,5026910,00,0.00,N,5,-5, diff --git a/450950/day/candle-day-250.csv b/450950/day/candle-day-250.csv index 8556f326876d..ead9de985a76 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 +20250307,10200,9700,10500,9430,1049203,10535470560,00,0.00,N,2,330, +20250306,9870,10250,10280,9800,407303,4060289490,00,0.00,N,5,-430, 20250305,10300,10260,10530,10040,801932,8229421610,00,0.00,N,5,-40, 20250304,10340,10120,10460,9600,1398384,14129318390,00,0.00,N,2,340, 20250228,10000,9800,10150,9530,1257890,12424115510,00,0.00,N,5,-110, diff --git a/451220/day/candle-day-250.csv b/451220/day/candle-day-250.csv index dfe289c5d4de..b1c84031da80 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 +20250307,10010,10050,10200,10010,31838,320051035,00,0.00,N,5,-220, +20250306,10230,10100,10250,9910,68791,691894325,00,0.00,N,2,80, 20250305,10150,10040,10230,10040,35953,363681780,00,0.00,N,2,110, 20250304,10040,10230,11250,9980,200300,2092485935,00,0.00,N,5,-430, 20250228,10470,10400,10600,10320,93121,975822640,00,0.00,N,5,-40, diff --git a/451250/day/candle-day-250.csv b/451250/day/candle-day-250.csv index 54c0995fe99d..fb920880bf56 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 +20250307,9690,9820,10180,9620,254184,2517616545,00,0.00,N,5,-130, +20250306,9820,9800,10150,9580,349973,3475939485,00,0.00,N,3,0, 20250305,9820,9990,10160,9700,282268,2781984330,00,0.00,N,5,-200, 20250304,10020,10010,10330,9860,400381,4053446515,00,0.00,N,2,10, 20250228,10010,9720,10800,9630,1821773,18818380150,00,0.00,N,2,100, diff --git a/451700/day/candle-day-250.csv b/451700/day/candle-day-250.csv index 6c950bd46254..16ff8d4900a3 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 +20250307,2030,2025,2030,2025,10508,21304465,00,0.00,N,2,5, +20250306,2025,2025,2032,2025,11378,23062582,00,0.00,N,5,-5, 20250305,2030,2030,2030,2025,30880,62536700,00,0.00,N,3,0, 20250304,2030,2030,2030,2025,17261,34960960,00,0.00,N,3,0, 20250228,2030,2030,2030,2025,8892,18040375,00,0.00,N,3,0, diff --git a/451760/day/candle-day-250.csv b/451760/day/candle-day-250.csv index 9aea07ec4ede..260cf42237cc 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 +20250307,11050,11400,11400,10920,109688,1209254985,00,0.00,N,5,-290, +20250306,11340,11270,11760,11120,184365,2121782100,00,0.00,N,2,180, 20250305,11160,11030,11390,11030,75913,846068920,00,0.00,N,2,130, 20250304,11030,11000,11980,10790,191911,2141238445,00,0.00,N,2,30, 20250228,11000,11330,11330,10890,96788,1063886440,00,0.00,N,5,-390, diff --git a/451800/day/candle-day-250.csv b/451800/day/candle-day-250.csv index 8e86a0bd5230..52d9557afc07 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 +20250307,3710,3725,3755,3710,297851,1111774896,00,0.00,N,5,-20, +20250306,3730,3715,3760,3700,308673,1149168781,00,0.00,N,2,15, 20250305,3715,3670,3725,3670,283335,1050769723,00,0.00,N,2,45, 20250304,3670,3660,3675,3630,127323,466266706,00,0.00,N,2,10, 20250228,3660,3660,3705,3650,312140,1147741865,00,0.00,N,5,-5, diff --git a/452160/day/candle-day-250.csv b/452160/day/candle-day-250.csv index f8f5e31811df..657cbd45b19e 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 +20250307,5820,6020,6170,5570,57072,334392695,00,0.00,N,5,-200, +20250306,6020,6100,6580,6020,81623,513417340,00,0.00,N,5,-110, 20250305,6130,6730,7200,6130,455717,3033736950,00,0.00,N,5,-540, 20250304,6670,6720,6770,6460,50326,331415400,00,0.00,N,5,-50, 20250228,6720,6530,6840,6530,52713,353277070,00,0.00,N,5,-10, diff --git a/452190/day/candle-day-250.csv b/452190/day/candle-day-250.csv index d052ebf05a94..448dcd643a24 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 +20250307,6490,6240,6500,6120,3555231,22518259750,00,0.00,N,2,200, +20250306,6290,6610,6780,6250,6597160,42615666690,00,0.00,N,2,70, 20250305,6220,6130,6260,5890,2859483,17822346175,00,0.00,N,2,50, 20250304,6170,5810,6300,5750,3222070,19656358695,00,0.00,N,2,130, 20250228,6040,5800,6240,5650,4257544,25536387430,00,0.00,N,2,330, diff --git a/452200/day/candle-day-250.csv b/452200/day/candle-day-250.csv index f71d556e761c..0a50e4e1fee4 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 +20250307,4225,4305,4350,4200,83607,357646754,00,0.00,N,5,-65, +20250306,4290,4400,4470,4290,144710,628199711,00,0.00,N,5,-110, 20250305,4400,4405,4510,4345,142381,627343500,00,0.00,N,5,-10, 20250304,4410,4705,4705,4310,385205,1708232813,00,0.00,N,5,-290, 20250228,4700,4655,5220,4585,2307337,11440646715,00,0.00,N,2,90, diff --git a/452260/day/candle-day-250.csv b/452260/day/candle-day-250.csv index 269db8df7e02..a8ef5cf6178d 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 +20250307,1244,1250,1259,1235,402054,499853044,00,0.00,N,5,-9, +20250306,1253,1252,1269,1240,331851,414650503,00,0.00,N,2,1, 20250305,1252,1221,1252,1221,559677,694944581,00,0.00,N,2,24, 20250304,1228,1227,1274,1200,1236396,1530231788,00,0.00,N,5,-3, 20250228,1231,1245,1252,1222,727599,897441398,00,0.00,N,5,-31, diff --git a/452280/day/candle-day-250.csv b/452280/day/candle-day-250.csv index ddcd9e34e3e1..e245b8bce25e 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 +20250307,8230,8020,8490,7800,1067641,8675070160,00,0.00,N,2,290, +20250306,7940,8440,8520,7840,936345,7667492620,00,0.00,N,5,-580, 20250305,8520,7200,8690,7200,4669426,38757564450,00,0.00,N,2,1390, 20250304,7130,6930,7140,6710,89662,621660215,00,0.00,N,2,180, 20250228,6950,6980,7120,6950,91312,638859770,00,0.00,N,5,-230, diff --git a/452300/day/candle-day-250.csv b/452300/day/candle-day-250.csv index 9fbf539518fd..00df2766ae46 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 +20250307,2790,2850,3030,2750,1432251,4130099285,00,0.00,N,5,-105, +20250306,2895,2730,3300,2690,12769491,39288280932,00,0.00,N,2,170, 20250305,2725,2685,2755,2670,138721,376051462,00,0.00,N,2,40, 20250304,2685,2730,2770,2650,212859,572188946,00,0.00,N,5,-70, 20250228,2755,2800,2830,2730,290348,805929880,00,0.00,N,5,-85, diff --git a/452400/day/candle-day-250.csv b/452400/day/candle-day-250.csv index f8f65a3dd531..cd1462ec5178 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 +20250307,9430,9600,9650,9310,18221,172660700,00,0.00,N,5,-200, +20250306,9630,10050,10050,9620,17017,165177335,00,0.00,N,5,-350, 20250305,9980,9610,10000,9600,23876,233150020,00,0.00,N,2,370, 20250304,9610,9950,10050,9610,33530,326335875,00,0.00,N,5,-390, 20250228,10000,10000,10240,9910,43212,434194490,00,0.00,N,5,-140, diff --git a/452430/day/candle-day-250.csv b/452430/day/candle-day-250.csv index 40c9ff186f8d..ec530764679a 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 +20250307,18600,19020,19220,18580,111036,2091764535,00,0.00,N,5,-550, +20250306,19150,18890,19230,18400,146302,2757165505,00,0.00,N,2,570, 20250305,18580,17910,19080,17660,211653,3922646640,00,0.00,N,2,800, 20250304,17780,17050,17810,16730,76947,1337168525,00,0.00,N,2,280, 20250228,17500,16510,17900,16510,112971,1943085370,00,0.00,N,2,140, diff --git a/452450/day/candle-day-250.csv b/452450/day/candle-day-250.csv index aaabb8c44412..95ee802c34f8 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 +20250307,9580,9580,11140,9470,7815449,81126946770,00,0.00,N,5,-430, +20250306,10010,9540,10160,9050,4156514,40092512845,00,0.00,N,2,670, 20250305,9340,9100,9370,8810,2094817,19152471875,00,0.00,N,2,340, 20250304,9000,9300,9470,8700,2193783,19892318120,00,0.00,N,5,-530, 20250228,9530,9400,9860,8950,2521264,23599838030,00,0.00,N,2,20, diff --git a/452670/day/candle-day-250.csv b/452670/day/candle-day-250.csv index 2e7f50d6aae3..af9ef7d74dd5 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 +20250307,2010,2010,2010,2005,6532,13125105,00,0.00,N,3,0, +20250306,2010,2010,2010,2005,823,1650925,00,0.00,N,3,0, 20250305,2010,2010,2015,2005,2408,4830810,00,0.00,N,5,-5, 20250304,2015,2010,2015,2005,2013,4039090,00,0.00,N,3,0, 20250228,2015,2010,2015,2005,1554,3118240,00,0.00,N,3,0, diff --git a/452980/day/candle-day-250.csv b/452980/day/candle-day-250.csv index 53eb5c6ae48a..59fefab68298 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 +20250307,1999,1999,1999,1997,7377,14737910,00,0.00,N,2,1, +20250306,1998,1999,1999,1996,13898,27752627,00,0.00,N,3,0, 20250305,1998,1999,2000,1998,73557,147087280,00,0.00,N,5,-1, 20250304,1999,2000,2000,1998,42462,84898698,00,0.00,N,2,1, 20250228,1998,2000,2000,1995,59379,118627957,00,0.00,N,5,-1, diff --git a/453340/day/candle-day-250.csv b/453340/day/candle-day-250.csv index 95b22e8233d0..64f75cd2d9fd 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 +20250307,14030,13950,14250,13880,36215,512653320,00,0.00,N,2,80, +20250306,13950,13830,14130,13630,41554,579894935,00,0.00,N,2,330, 20250305,13620,13600,13800,13540,48941,666459860,00,0.00,N,2,30, 20250304,13590,13720,13870,13570,39773,544780125,00,0.00,N,5,-130, 20250228,13720,13670,13930,13620,49854,685994720,00,0.00,N,5,-230, diff --git a/453450/day/candle-day-250.csv b/453450/day/candle-day-250.csv index 2f5f248d6bce..02fb8e8263fe 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 +20250307,15800,15880,16380,15800,36058,574369280,00,0.00,N,5,-360, +20250306,16160,16570,16840,16140,28657,469146490,00,0.00,N,5,-460, 20250305,16620,16080,16680,16080,22887,376423240,00,0.00,N,2,390, 20250304,16230,16500,16790,16140,44279,719861545,00,0.00,N,5,-590, 20250228,16820,17510,17710,16700,71524,1216384230,00,0.00,N,5,-690, diff --git a/453860/day/candle-day-250.csv b/453860/day/candle-day-250.csv index a9950638ec6e..2dde721f4711 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 +20250307,20450,19610,20800,19500,37655,761586050,00,0.00,N,2,690, +20250306,19760,20050,20250,19500,26458,525797680,00,0.00,N,5,-290, 20250305,20050,20600,21000,19970,35997,730401895,00,0.00,N,5,-950, 20250304,21000,20450,21250,19920,41445,848409705,00,0.00,N,2,250, 20250228,20750,20350,21050,20100,98117,2027702700,00,0.00,N,2,300, diff --git a/454640/day/candle-day-250.csv b/454640/day/candle-day-250.csv index adef5de79425..a42b3de43b52 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 +20250307,2080,2080,2085,2070,397,822170,00,0.00,N,2,5, +20250306,2075,2070,2075,2070,2175,4502365,00,0.00,N,2,5, 20250305,2070,2085,2085,2070,553,1146635,00,0.00,N,5,-10, 20250304,2080,2075,2090,2060,3411,7073325,00,0.00,N,3,0, 20250228,2080,2080,2080,2065,3578,7403640,00,0.00,N,5,-5, diff --git a/454750/day/candle-day-250.csv b/454750/day/candle-day-250.csv index 0bf94a0fb00a..1b6aa0e24c62 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 +20250307,2020,2025,2025,2010,8064,16235820,00,0.00,N,5,-5, +20250306,2025,2025,2025,2020,7592,15336515,00,0.00,N,3,0, 20250305,2025,2030,2040,2025,19232,38970935,00,0.00,N,5,-5, 20250304,2030,2030,2030,2025,4144,8400160,00,0.00,N,5,-5, 20250228,2035,2035,2040,2030,2732,5547150,00,0.00,N,5,-5, diff --git a/454910/day/candle-day-250.csv b/454910/day/candle-day-250.csv index 3d081607fc4c..8e7776c724ed 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 +20250307,63500,62300,64100,61800,164371,10401600250,00,0.00,N,2,200, +20250306,63300,64700,65000,63100,206961,13198095050,00,0.00,N,5,-800, 20250305,64100,63100,65000,63100,238776,15308885750,00,0.00,N,2,1100, 20250304,63000,62100,63800,61500,211450,13323423500,00,0.00,N,5,-100, 20250228,63100,65800,65900,63100,468709,30008035400,00,0.00,N,5,-3600, diff --git a/455250/day/candle-day-250.csv b/455250/day/candle-day-250.csv index b299e1fd420d..0b762ff370ac 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 +20250307,2120,2100,2120,2100,2470,5223290,00,0.00,N,2,5, +20250306,2115,2130,2130,2105,2734,5764335,00,0.00,N,5,-10, 20250305,2125,2130,2130,2110,448,947840,00,0.00,N,3,0, 20250304,2125,2120,2125,2120,5550,11770055,00,0.00,N,2,15, 20250228,2110,2120,2125,2100,8832,18706405,00,0.00,N,5,-5, diff --git a/455310/day/candle-day-250.csv b/455310/day/candle-day-250.csv index 0782e2b49cd7..62e0243e660e 100644 --- a/455310/day/candle-day-250.csv +++ b/455310/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,2010,2010,2010,2010,0,0,00,0.00,Y,3,0, +20250307,2010,2010,2010,2010,0,0,00,0.00,Y,3,0, +20250306,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, +20250305,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, 20250304,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, 20250228,2010,2010,2010,2010,0,0,00,0.00,N,0,0, 20250227,2010,2010,2010,2010,0,0,00,0.00,N,0,0, diff --git a/455900/day/candle-day-250.csv b/455900/day/candle-day-250.csv index d3f2c7acf989..7277b6c4f238 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 +20250307,25800,25750,26200,25500,99383,2570066875,00,0.00,N,5,-150, +20250306,25950,27500,27600,25850,175507,4635737250,00,0.00,N,5,-1550, 20250305,27500,26600,27750,26500,174676,4768010200,00,0.00,N,2,750, 20250304,26750,25250,27100,25000,172920,4577159600,00,0.00,N,2,950, 20250228,25800,26850,27050,25800,199593,5216091200,00,0.00,N,5,-1500, diff --git a/455910/day/candle-day-250.csv b/455910/day/candle-day-250.csv index 897657e55c7a..c2d93589664c 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 +20250307,2060,2060,2060,2050,1628,3339070,00,0.00,N,2,5, +20250306,2055,2060,2070,2050,7223,14834065,00,0.00,N,5,-5, 20250305,2060,2070,2070,2060,17861,36806220,00,0.00,N,5,-10, 20250304,2070,2065,2070,2060,605,1247695,00,0.00,N,3,0, 20250228,2070,2070,2075,2065,682,1408770,00,0.00,N,5,-5, diff --git a/456010/day/candle-day-250.csv b/456010/day/candle-day-250.csv index 6fd1cc702e28..98b865b041c8 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 +20250307,11720,11910,12280,11670,2577279,30753521505,00,0.00,N,5,-310, +20250306,12030,10450,13100,10150,22914951,274036618660,00,0.00,N,2,1500, 20250305,10530,8600,10530,8500,4013740,40381839910,00,0.00,N,1,2430, 20250304,8100,8210,8350,8020,233942,1897306010,00,0.00,N,5,-360, 20250228,8460,8680,8750,8420,247404,2110992650,00,0.00,N,5,-440, diff --git a/456040/day/candle-day-250.csv b/456040/day/candle-day-250.csv index baece067f856..c11bc5ec6cbc 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 +20250307,60200,59200,61000,58200,75401,4520208900,00,0.00,N,2,400, +20250306,59800,60800,61200,59600,45655,2743137650,00,0.00,N,5,-500, 20250305,60300,59400,60800,59000,61780,3708055450,00,0.00,N,2,1300, 20250304,59000,60000,60000,58700,56483,3340344500,00,0.00,N,5,-1000, 20250228,60000,64200,64400,60000,179076,10930133600,00,0.00,N,5,-4700, diff --git a/456070/day/candle-day-250.csv b/456070/day/candle-day-250.csv index 89ae85f216e1..84d5bb7b0d23 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 +20250307,17650,18490,18540,17610,396801,7089131830,00,0.00,N,5,-890, +20250306,18540,19210,19540,18420,529174,9981276900,00,0.00,N,5,-630, 20250305,19170,18900,20600,18900,1897506,37730643125,00,0.00,N,2,460, 20250304,18710,19070,19150,17530,1190143,21774972750,00,0.00,N,5,-720, 20250228,19430,18920,21800,18910,9139806,187224555210,00,0.00,N,2,850, diff --git a/456190/day/candle-day-250.csv b/456190/day/candle-day-250.csv index 96aab3e9854c..6e91db9ec26c 100644 --- a/456190/day/candle-day-250.csv +++ b/456190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250307,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, +20250306,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, 20250305,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, 20250304,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, 20250228,16800,16800,16800,16800,0,0,00,0.00,N,3,0, diff --git a/456440/day/candle-day-250.csv b/456440/day/candle-day-250.csv index b9c98162dd51..5661c7f911c5 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 +20250307,2190,2150,2215,2115,70523,154174280,00,0.00,N,2,45, +20250306,2145,2155,2180,2110,27823,59365960,00,0.00,N,5,-10, 20250305,2155,2205,2230,2150,43171,93890900,00,0.00,N,5,-45, 20250304,2200,2230,2230,2180,16802,36822082,00,0.00,N,5,-25, 20250228,2225,2235,2245,2200,105566,235040625,00,0.00,N,5,-5, diff --git a/456490/day/candle-day-250.csv b/456490/day/candle-day-250.csv index 3d976e064317..b6443325223e 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 +20250307,2135,2130,2135,2120,5643,12007290,00,0.00,N,2,5, +20250306,2130,2115,2130,2115,3671,7782320,00,0.00,N,2,15, 20250305,2115,2135,2135,2115,1184,2508830,00,0.00,N,5,-15, 20250304,2130,2130,2135,2127,74,157568,00,0.00,N,3,0, 20250228,2130,2125,2135,2125,19789,42155300,00,0.00,N,2,5, diff --git a/456570/day/candle-day-250.csv b/456570/day/candle-day-250.csv index e48348f7e75c..18d05e045e93 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 +20250307,11170,11300,11300,10730,1691,18563040,00,0.00,N,2,170, +20250306,11000,11000,11110,10990,6737,74206190,00,0.00,N,2,190, 20250305,10810,10800,11000,10000,1683,17897150,00,0.00,N,2,310, 20250304,10500,10870,11000,10500,334,3579690,00,0.00,N,5,-370, 20250228,10870,10160,10950,10160,331,3557910,00,0.00,N,2,120, diff --git a/456700/day/candle-day-250.csv b/456700/day/candle-day-250.csv index e7f8e44f1ff1..19bbccf699f8 100644 --- a/456700/day/candle-day-250.csv +++ b/456700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250307,15130,15130,15130,15130,0,0,00,0.00,Y,3,0, +20250306,15130,15130,15130,15130,0,0,00,0.00,Y,3,0, 20250305,15130,15130,15130,15130,0,0,00,0.00,Y,3,0, 20250304,15130,15130,15130,15130,0,0,00,0.00,Y,3,0, 20250228,15130,15130,15130,15130,0,0,00,0.00,N,3,0, diff --git a/457190/day/candle-day-250.csv b/457190/day/candle-day-250.csv index 1f2efc6b595e..02c31d3bd31e 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 +20250307,51600,54200,54300,50700,1008216,52855970500,00,0.00,N,5,-500, +20250306,52100,53000,55000,50100,1554311,82247719250,00,0.00,N,5,-700, 20250305,52800,53500,57200,50900,2120628,114017433800,00,0.00,N,2,100, 20250304,52700,64300,64400,51800,2961389,164270629650,00,0.00,N,5,-11300, 20250228,64000,61500,66800,61400,1967338,125602307600,00,0.00,N,2,1500, diff --git a/457370/day/candle-day-250.csv b/457370/day/candle-day-250.csv index 29b3fb38703c..5ee7e8679477 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 +20250307,9480,9330,9850,9300,74385,712968055,00,0.00,N,5,-30, +20250306,9510,9790,9970,9480,67732,651958110,00,0.00,N,5,-250, 20250305,9760,10000,10040,9710,36603,360047390,00,0.00,N,5,-60, 20250304,9820,9590,9960,9330,105160,1013780850,00,0.00,N,2,40, 20250228,9780,10250,10250,9750,153637,1532082880,00,0.00,N,5,-620, diff --git a/457390/day/candle-day-250.csv b/457390/day/candle-day-250.csv index 61f12821ef6c..81fa4923b112 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 +20250307,2635,2625,2670,2565,138748,360525896,00,0.00,N,2,45, +20250306,2590,2665,2680,2560,147779,384244400,00,0.00,N,5,-60, 20250305,2650,2695,2720,2620,74369,197306620,00,0.00,N,5,-45, 20250304,2695,2740,2750,2615,52457,140199009,00,0.00,N,5,-45, 20250228,2740,2795,2795,2710,42215,115694525,00,0.00,N,5,-20, diff --git a/457550/day/candle-day-250.csv b/457550/day/candle-day-250.csv index d1acf40c1792..d06065956b14 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 +20250307,19160,19050,19400,18850,61234,1170716705,00,0.00,N,5,-90, +20250306,19250,19540,19900,19130,104268,2033623645,00,0.00,N,5,-280, 20250305,19530,18650,19540,18650,106927,2048127575,00,0.00,N,2,1020, 20250304,18510,18390,18800,18090,89936,1658269325,00,0.00,N,5,-150, 20250228,18660,19000,19400,18560,122962,2316922730,00,0.00,N,5,-670, diff --git a/457600/day/candle-day-250.csv b/457600/day/candle-day-250.csv index 5734f578bfbc..c60991de0cf3 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 +20250307,3675,3875,3875,3675,123856,465849924,00,0.00,N,5,-160, +20250306,3835,3905,3955,3820,93762,363103792,00,0.00,N,5,-70, 20250305,3905,3820,3960,3820,72937,284397941,00,0.00,N,2,5, 20250304,3900,3935,4035,3850,139914,550228861,00,0.00,N,5,-60, 20250228,3960,4050,4050,3790,269670,1049602840,00,0.00,N,5,-120, diff --git a/457630/day/candle-day-250.csv b/457630/day/candle-day-250.csv index 74fb2b790399..48ef31ba9418 100644 --- a/457630/day/candle-day-250.csv +++ b/457630/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, +20250307,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, +20250306,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, +20250305,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, 20250304,2095,2095,2095,2095,0,0,00,0.00,Y,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, diff --git a/457940/day/candle-day-250.csv b/457940/day/candle-day-250.csv index 87c6d3f39f50..0e021b019557 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 +20250307,2085,2085,2085,2075,424,882320,00,0.00,N,3,0, +20250306,2085,2085,2085,2080,1026,2138945,00,0.00,N,3,0, 20250305,2085,2090,2090,2075,1289,2687940,00,0.00,N,5,-10, 20250304,2095,2090,2095,2040,4152,8638740,00,0.00,N,3,0, 20250228,2095,2095,2095,2085,736,1535150,00,0.00,N,5,-5, diff --git a/458320/day/candle-day-250.csv b/458320/day/candle-day-250.csv index 23e757b1623d..0f05ace3f1b3 100644 --- a/458320/day/candle-day-250.csv +++ b/458320/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,2940,2920,3030,2885,211205,629840171,00,0.00,N,2,55, +20250307,3020,3020,3020,3020,0,0,00,0.00,Y,3,0, +20250306,3020,2995,3040,2935,186727,558410025,00,0.00,Y,2,80, +20250305,2940,2920,3030,2885,211205,629840171,00,0.00,Y,2,55, 20250304,2885,3010,3040,2835,150747,442483209,00,0.00,N,5,-125, 20250228,3010,3090,3140,2955,107506,326394525,00,0.00,N,5,-20, 20250227,3030,2960,3170,2925,87330,263631910,00,0.00,N,2,30, diff --git a/458610/day/candle-day-250.csv b/458610/day/candle-day-250.csv index 7e9cc54289a9..a971b6c5dd23 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 +20250307,2140,2140,2142,2135,1830,3914622,00,0.00,N,3,0, +20250306,2140,2140,2145,2125,1652,3510860,00,0.00,N,3,0, 20250305,2140,2125,2150,2125,151,322740,00,0.00,N,3,0, 20250304,2140,2140,2145,2125,3084,6576660,00,0.00,N,3,0, 20250228,2140,2150,2150,2125,226,480590,00,0.00,N,5,-10, diff --git a/458650/day/candle-day-250.csv b/458650/day/candle-day-250.csv index fad80448d10a..a57475c4820b 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 +20250307,19270,19660,20300,19120,250482,4926977050,00,0.00,N,5,-390, +20250306,19660,20950,21300,19660,317701,6462486545,00,0.00,N,5,-840, 20250305,20500,19870,20950,19500,582201,11791923010,00,0.00,N,2,720, 20250304,19780,20650,21100,19590,343585,6923992745,00,0.00,N,5,-1570, 20250228,21350,22050,22350,20800,602155,12891659500,00,0.00,N,5,-1400, diff --git a/458870/day/candle-day-250.csv b/458870/day/candle-day-250.csv index d576b2ca61a5..d26ab1d6a519 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 +20250307,14380,15030,15150,14300,160715,2367756110,00,0.00,N,5,-530, +20250306,14910,15060,15380,14700,311354,4700775090,00,0.00,N,5,-80, 20250305,14990,13740,15800,13740,848796,12880100175,00,0.00,N,2,1280, 20250304,13710,13250,13930,13080,58603,802637105,00,0.00,N,2,410, 20250228,13300,13490,13540,13100,52544,696705250,00,0.00,N,5,-190, diff --git a/459100/day/candle-day-250.csv b/459100/day/candle-day-250.csv index 17d3c5478a4c..f5eac446fd4e 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 +20250307,8300,8470,8750,8240,339687,2867045005,00,0.00,N,5,-350, +20250306,8650,9010,9130,8630,613974,5435800905,00,0.00,N,5,-320, 20250305,8970,8450,9250,8320,2287658,20375002590,00,0.00,N,2,470, 20250304,8500,8840,9150,8500,850438,7525030090,00,0.00,N,5,-350, 20250228,8850,9300,9440,8700,1071313,9651748060,00,0.00,N,5,-470, diff --git a/460470/day/candle-day-250.csv b/460470/day/candle-day-250.csv index 6edee9199499..83c0aa93b511 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 +20250307,4880,4905,5180,4865,181001,904331195,00,0.00,N,5,-120, +20250306,5000,5170,5240,4990,163339,824360495,00,0.00,N,5,-150, 20250305,5150,5140,5290,5030,177289,913331890,00,0.00,N,2,20, 20250304,5130,5170,5170,4910,283105,1431819448,00,0.00,N,5,-180, 20250228,5310,5350,5400,5230,321102,1704072110,00,0.00,N,5,-240, diff --git a/460850/day/candle-day-250.csv b/460850/day/candle-day-250.csv index 8af655ba7920..e08ec7d83ecd 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 +20250307,7100,7040,7200,6970,128771,918830785,00,0.00,N,2,60, +20250306,7040,6970,7130,6940,174675,1228877360,00,0.00,N,2,100, 20250305,6940,6760,6970,6760,81479,562318060,00,0.00,N,2,120, 20250304,6820,6800,6870,6730,68110,464027275,00,0.00,N,2,20, 20250228,6800,6730,6840,6720,112617,763257310,00,0.00,N,5,-50, diff --git a/460860/day/candle-day-250.csv b/460860/day/candle-day-250.csv index d535d26dec45..aee73a61bccd 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 +20250307,9790,9800,10260,9680,947556,9437612800,00,0.00,N,5,-90, +20250306,9880,9660,10060,9580,910769,9002512595,00,0.00,N,2,250, 20250305,9630,9490,9720,9300,458643,4397897755,00,0.00,N,2,140, 20250304,9490,9300,9670,9060,411728,3903303160,00,0.00,N,2,190, 20250228,9300,9420,9430,8910,346526,3212773400,00,0.00,N,5,-130, diff --git a/460930/day/candle-day-250.csv b/460930/day/candle-day-250.csv index 745ce7d7d571..3618e7189b38 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 +20250307,16780,17210,17640,16770,278110,4708287835,00,0.00,N,5,-440, +20250306,17220,17680,17960,17130,256504,4483447615,00,0.00,N,5,-420, 20250305,17640,17010,17800,16820,577719,10067496210,00,0.00,N,2,550, 20250304,17090,16760,17490,16760,366679,6317372330,00,0.00,N,2,330, 20250228,16760,16660,17420,16660,327325,5559865030,00,0.00,N,5,-340, diff --git a/460940/day/candle-day-250.csv b/460940/day/candle-day-250.csv index e7857b6e5656..87cbb3d4b95c 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 +20250307,13620,13900,14390,13590,106413,1474123730,00,0.00,N,5,-580, +20250306,14200,14820,14890,14160,123858,1777082515,00,0.00,N,5,-700, 20250305,14900,14960,15660,14550,168119,2542426015,00,0.00,N,5,-60, 20250304,14960,14110,15050,14000,118742,1742912150,00,0.00,N,2,310, 20250228,14650,15540,15540,14630,241815,3621902950,00,0.00,N,5,-1370, diff --git a/461030/day/candle-day-250.csv b/461030/day/candle-day-250.csv index 39f93afd1b29..cc0008df176e 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 +20250307,10300,10000,10500,10000,75873,776489470,00,0.00,N,5,-140, +20250306,10440,10900,10900,10350,79711,839465780,00,0.00,N,5,-370, 20250305,10810,10700,11100,10700,83552,907651040,00,0.00,N,2,10, 20250304,10800,10650,10900,10210,76567,812830310,00,0.00,N,2,210, 20250228,10590,10910,11010,10530,116401,1250887310,00,0.00,N,5,-710, diff --git a/461300/day/candle-day-250.csv b/461300/day/candle-day-250.csv index 49f84d2ee9bb..87560c1fa66f 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 +20250307,13100,12900,13720,12900,25439,338315665,00,0.00,N,2,100, +20250306,13000,12870,13100,12820,12018,155968990,00,0.00,N,2,130, 20250305,12870,13050,13150,12750,16599,212973710,00,0.00,N,5,-180, 20250304,13050,12700,13250,12460,34404,442400455,00,0.00,N,2,150, 20250228,12900,13380,13380,12830,44304,574245770,00,0.00,N,5,-480, diff --git a/462020/day/candle-day-250.csv b/462020/day/candle-day-250.csv index 92b8ce2640c3..a503955c55bb 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 +20250307,2020,2005,2020,2005,14471,29116805,00,0.00,N,2,15, +20250306,2005,2015,2020,2000,20047,40230650,00,0.00,N,5,-15, 20250305,2020,2020,2020,2005,19744,39692695,00,0.00,N,3,0, 20250304,2020,2020,2025,2020,2300,4646130,00,0.00,N,5,-5, 20250228,2025,2025,2025,2015,4098,8290935,00,0.00,N,3,0, diff --git a/462350/day/candle-day-250.csv b/462350/day/candle-day-250.csv index 7a4ead148ec7..87a05df8e577 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 +20250307,20400,21000,21200,20400,83953,1733715075,00,0.00,N,5,-1050, +20250306,21450,21150,22100,20750,261626,5670894450,00,0.00,N,2,300, 20250305,21150,19290,21450,19290,344178,7196325505,00,0.00,N,2,1860, 20250304,19290,19600,19845,19200,54091,1052210645,00,0.00,N,5,-200, 20250228,19490,19260,19540,18990,75025,1441338690,00,0.00,N,5,-160, diff --git a/462510/day/candle-day-250.csv b/462510/day/candle-day-250.csv index 7e766364a7c0..902f84f1feb0 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 +20250307,7650,7900,7910,7600,39154,301536335,00,0.00,N,5,-160, +20250306,7810,7960,8110,7800,36518,290218880,00,0.00,N,5,-150, 20250305,7960,7750,8110,7750,56626,448717410,00,0.00,N,2,160, 20250304,7800,8110,8280,7740,66394,521920545,00,0.00,N,5,-310, 20250228,8110,8500,8680,8110,150970,1263134510,00,0.00,N,5,-470, diff --git a/462520/day/candle-day-250.csv b/462520/day/candle-day-250.csv index 0222a0684c4a..0e1558654fad 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 +20250307,14490,14620,14620,14400,3785,54991720,00,0.00,N,5,-90, +20250306,14580,14600,14720,14530,2397,35043925,00,0.00,N,5,-20, 20250305,14600,14350,14600,14350,3722,53947475,00,0.00,N,2,100, 20250304,14500,14650,14650,14460,10448,151540115,00,0.00,N,5,-150, 20250228,14650,14850,14950,14590,7985,117311550,00,0.00,N,5,-200, diff --git a/462870/day/candle-day-250.csv b/462870/day/candle-day-250.csv index d04b53455580..21860752ba27 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 +20250307,61400,60500,62700,60100,306668,18358421930,00,0.00,N,2,300, +20250306,61100,59500,61400,58500,142825,8613160900,00,0.00,N,2,2100, 20250305,59000,60200,60400,58500,166529,9831539800,00,0.00,N,5,-800, 20250304,59800,61100,62100,58700,333416,20032018500,00,0.00,N,5,-1300, 20250228,61100,61900,63800,61100,320562,19840054000,00,0.00,N,5,-1900, diff --git a/462980/day/candle-day-250.csv b/462980/day/candle-day-250.csv index c59179cc5044..288852f1ba9e 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 +20250307,3310,3325,3350,3270,87809,291508684,00,0.00,N,3,0, +20250306,3310,3310,3330,3275,76732,253422704,00,0.00,N,2,5, 20250305,3305,3250,3315,3250,110255,361867296,00,0.00,N,2,60, 20250304,3245,3510,3510,3145,610960,1979299427,00,0.00,N,5,-195, 20250228,3440,3550,3570,3430,221140,769892680,00,0.00,N,5,-160, diff --git a/463480/day/candle-day-250.csv b/463480/day/candle-day-250.csv index 7073d91aabf1..5e285ff0d49f 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 +20250307,9910,11220,11530,9820,1422118,15027113560,00,0.00,N,5,-1310, +20250306,11220,12700,13000,11100,2505306,30457746040,00,0.00,N,5,-2060, 20250305,13280,10890,13790,10880,12383819,155024265300,00,0.00,N,2,2670, 20250304,10610,11850,12050,10520,1036081,11579396550,00,0.00,N,5,-1500, 20250228,12110,12930,14220,11930,3853306,50680646760,00,0.00,N,5,-910, diff --git a/464080/day/candle-day-250.csv b/464080/day/candle-day-250.csv index a3ac2ed737ef..e7f1ecc3465c 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 +20250307,11540,11870,12100,11450,587139,6855998905,00,0.00,N,5,-520, +20250306,12060,12800,12850,12050,473373,5816722165,00,0.00,N,5,-640, 20250305,12700,12340,12890,12210,518750,6554516560,00,0.00,N,2,360, 20250304,12340,12000,12520,11800,479270,5854569755,00,0.00,N,2,30, 20250228,12310,12800,13120,12270,876857,11062943840,00,0.00,N,5,-990, diff --git a/464280/day/candle-day-250.csv b/464280/day/candle-day-250.csv index 1b3a5b19fde6..c5e4f6699024 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 +20250307,13220,13010,13600,13010,30022,400882230,00,0.00,N,5,-20, +20250306,13240,13330,13330,13040,48932,643982025,00,0.00,N,5,-150, 20250305,13390,13370,13600,13250,29444,393421260,00,0.00,N,2,50, 20250304,13340,13110,13360,12910,54244,710868595,00,0.00,N,2,20, 20250228,13320,13500,13650,13260,50072,668892060,00,0.00,N,5,-370, diff --git a/464440/day/candle-day-250.csv b/464440/day/candle-day-250.csv index 2b7cfa83799a..c1a0dbf8a78c 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 +20250307,2115,2140,2140,2110,213,451320,00,0.00,N,5,-20, +20250306,2135,2120,2140,2110,1430,3038035,00,0.00,N,2,10, 20250305,2125,2135,2135,2110,2153,4593520,00,0.00,N,5,-15, 20250304,2140,2135,2140,2135,33,70565,00,0.00,N,3,0, 20250228,2140,2125,2145,2125,34,72455,00,0.00,N,2,10, diff --git a/464500/day/candle-day-250.csv b/464500/day/candle-day-250.csv index 9557d0ec3d3f..04050775761f 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 +20250307,3970,3940,4085,3890,366630,1454879465,00,0.00,N,5,-70, +20250306,4040,4270,4395,4005,489939,2047491466,00,0.00,N,5,-190, 20250305,4230,4225,4415,4100,721683,3102876477,00,0.00,N,2,130, 20250304,4100,4105,4290,3965,490259,2008065504,00,0.00,N,5,-105, 20250228,4205,4380,4380,4205,636585,2713856700,00,0.00,N,5,-270, diff --git a/464580/day/candle-day-250.csv b/464580/day/candle-day-250.csv index b93229c27d9f..cde8fc6bc297 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 +20250307,5760,6210,6210,5720,200890,1195286960,00,0.00,N,5,-480, +20250306,6240,6260,6270,6040,110408,679745700,00,0.00,N,2,70, 20250305,6170,6150,6340,6110,121140,750941885,00,0.00,N,2,60, 20250304,6110,6480,6570,6010,194807,1205499115,00,0.00,N,5,-420, 20250228,6530,6500,7050,6430,1000770,6724277780,00,0.00,N,5,-140, diff --git a/464680/day/candle-day-250.csv b/464680/day/candle-day-250.csv index a25ab3c8a2e5..c8da57e8a462 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 +20250307,1999,1998,2000,1982,7923,15824409,00,0.00,N,2,1, +20250306,1998,1997,1998,1994,8169,16311304,00,0.00,N,2,4, 20250305,1994,1996,1996,1994,2047,4082144,00,0.00,N,5,-2, 20250304,1996,1996,1997,1995,2262,4516381,00,0.00,N,2,4, 20250228,1992,1995,1997,1991,41578,82859702,00,0.00,N,5,-4, diff --git a/465320/day/candle-day-250.csv b/465320/day/candle-day-250.csv index c0797391b74f..c64283e9205a 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 +20250307,2100,2110,2110,2095,16492,34554920,00,0.00,N,5,-15, +20250306,2115,2105,2115,2100,172,362445,00,0.00,N,2,5, 20250305,2110,2110,2115,2095,3953,8285155,00,0.00,N,5,-5, 20250304,2115,2105,2115,2100,12660,26705670,00,0.00,N,2,10, 20250228,2105,2105,2110,2100,635,1333625,00,0.00,N,3,0, diff --git a/465480/day/candle-day-250.csv b/465480/day/candle-day-250.csv index 9c3c983c7400..b81d61f1e6f0 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 +20250307,7680,7720,7860,7600,56959,437427490,00,0.00,N,5,-210, +20250306,7890,8080,8150,7700,65620,516942330,00,0.00,N,5,-250, 20250305,8140,7870,8330,7870,85476,694833250,00,0.00,N,2,110, 20250304,8030,7600,8130,7600,99333,785358000,00,0.00,N,2,160, 20250228,7870,8410,8490,7580,230185,1851369750,00,0.00,N,5,-800, diff --git a/465770/day/candle-day-250.csv b/465770/day/candle-day-250.csv index e814a76afe1a..b6ff690b5c6a 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 +20250307,8840,9080,9200,8750,116310,1041406270,00,0.00,N,5,-260, +20250306,9100,9130,9210,8890,173656,1573596595,00,0.00,N,5,-70, 20250305,9170,8400,9600,8400,956990,8827594440,00,0.00,N,2,770, 20250304,8400,8210,8690,8120,95395,808606310,00,0.00,N,2,190, 20250228,8210,8630,8670,8210,139506,1174119790,00,0.00,N,5,-540, diff --git a/466100/day/candle-day-250.csv b/466100/day/candle-day-250.csv index a61b2aa39f1a..3a1fb5974dfa 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 +20250307,18320,17260,18950,17180,6391476,116481029960,00,0.00,N,2,580, +20250306,17740,18680,18690,17500,6012012,108576972075,00,0.00,N,5,-550, 20250305,18290,16340,19400,16130,28165940,509142633535,00,0.00,N,2,2780, 20250304,15510,14690,16130,14600,3727490,58092691410,00,0.00,N,2,600, 20250228,14910,16200,16400,14870,2814530,43713192670,00,0.00,N,5,-1850, diff --git a/466410/day/candle-day-250.csv b/466410/day/candle-day-250.csv index e63f792759d4..16e711c9b7d9 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 +20250307,14020,14450,14540,13800,80789,1141320095,00,0.00,N,5,-540, +20250306,14560,15190,15220,14540,55319,818962795,00,0.00,N,5,-560, 20250305,15120,15010,15220,14860,34385,516832970,00,0.00,N,2,110, 20250304,15010,15250,15250,14800,56846,850725980,00,0.00,N,5,-390, 20250228,15400,15750,15880,15320,101745,1583780740,00,0.00,N,5,-610, diff --git a/466910/day/candle-day-250.csv b/466910/day/candle-day-250.csv index fe9382317934..e9cb7e2c8718 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 +20250307,1999,1995,1999,1993,9756,19475050,00,0.00,N,2,4, +20250306,1995,1995,1996,1992,8584,17128395,00,0.00,N,5,-1, 20250305,1996,1998,1998,1994,5289,10561894,00,0.00,N,2,1, 20250304,1995,1994,1997,1994,7924,15808805,00,0.00,N,2,1, 20250228,1994,1999,1999,1981,53381,106365493,00,0.00,N,5,-5, diff --git a/467930/day/candle-day-250.csv b/467930/day/candle-day-250.csv index d871f7dd1fe4..cd66124e863b 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 +20250307,2135,2145,2145,2135,17,36365,00,0.00,N,2,15, +20250306,2120,2150,2150,2115,3622,7688375,00,0.00,N,5,-30, 20250305,2150,2125,2150,2125,40,85100,00,0.00,N,3,0, 20250304,2150,2155,2160,2100,4949,10533530,00,0.00,N,5,-5, 20250228,2155,2155,2165,2150,2712,5845410,00,0.00,N,5,-10, diff --git a/468510/day/candle-day-250.csv b/468510/day/candle-day-250.csv index 8cc9e94f8441..08da925d3930 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 +20250307,2080,2110,2115,2050,130895,271832380,00,0.00,N,5,-10, +20250306,2090,2160,2160,2085,144499,305445580,00,0.00,N,5,-65, 20250305,2155,2210,2210,2120,209733,452267064,00,0.00,N,5,-45, 20250304,2200,2140,2275,2140,522215,1148301837,00,0.00,N,2,65, 20250228,2135,2115,2185,2085,674766,1447682820,00,0.00,N,2,20, diff --git a/468760/day/candle-day-250.csv b/468760/day/candle-day-250.csv index 1a5f6c4b4c77..633838d247c4 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 +20250307,2095,2085,2095,2085,1634,3407615,00,0.00,N,2,10, +20250306,2085,2075,2100,2075,1804,3746045,00,0.00,N,2,5, 20250305,2080,2105,2105,2080,1277,2659185,00,0.00,N,5,-10, 20250304,2090,2100,2105,2090,4793,10065055,00,0.00,N,5,-5, 20250228,2095,2095,2095,2080,504,1049670,00,0.00,N,3,0, diff --git a/469480/day/candle-day-250.csv b/469480/day/candle-day-250.csv index 09dce3725949..7531ea7be229 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 +20250307,2130,2115,2140,2115,4096,8673555,00,0.00,N,2,15, +20250306,2115,2110,2115,2110,1717,3624875,00,0.00,N,3,0, 20250305,2115,2120,2120,2115,489,1036440,00,0.00,N,5,-5, 20250304,2120,2120,2120,2110,3824,8086280,00,0.00,N,5,-5, 20250228,2125,2120,2125,2110,1395,2956995,00,0.00,N,3,0, diff --git a/469750/day/candle-day-250.csv b/469750/day/candle-day-250.csv index f07047c82290..861361056556 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 +20250307,1028,1028,1053,1014,153653,158706408,00,0.00,N,5,-2, +20250306,1030,1073,1082,1020,124882,130373926,00,0.00,N,5,-34, 20250305,1064,1005,1068,1005,142910,147868205,00,0.00,N,2,43, 20250304,1021,1020,1050,1013,192061,196635006,00,0.00,N,5,-34, 20250228,1055,1076,1121,1050,190526,204080439,00,0.00,N,5,-51, diff --git a/469880/day/candle-day-250.csv b/469880/day/candle-day-250.csv index 30812b6be85e..f88ace30d6c0 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 +20250307,1999,2005,2005,1997,9523,19057449,00,0.00,N,5,-6, +20250306,2005,2000,2010,1997,4078,8156474,00,0.00,N,2,5, 20250305,2000,2010,2010,2000,9294,18623560,00,0.00,N,5,-10, 20250304,2010,2010,2010,1997,5343,10692079,00,0.00,N,3,0, 20250228,2010,2010,2010,2000,14665,29341305,00,0.00,N,3,0, diff --git a/469900/day/candle-day-250.csv b/469900/day/candle-day-250.csv index 38b98111dd39..e0bb25df29f1 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 +20250307,2020,2020,2025,2005,5954,12001000,00,0.00,N,3,0, +20250306,2020,2015,2025,2010,5041,10154375,00,0.00,N,2,5, 20250305,2015,2025,2025,2015,11100,22388720,00,0.00,N,5,-10, 20250304,2025,2020,2035,2020,2969,6021510,00,0.00,N,2,5, 20250228,2020,2020,2020,2015,3369,6795775,00,0.00,N,3,0, diff --git a/471050/day/candle-day-250.csv b/471050/day/candle-day-250.csv index ee40d25821c3..e6dbe7984ae9 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 +20250307,2135,2140,2140,2120,1056,2248695,00,0.00,N,5,-10, +20250306,2145,2145,2150,2115,6509,13858775,00,0.00,N,2,5, 20250305,2140,2145,2150,2065,24198,50872059,00,0.00,N,5,-5, 20250304,2145,2145,2155,2135,4756,10186160,00,0.00,N,3,0, 20250228,2145,2135,2175,2130,1759,3750860,00,0.00,N,5,-25, diff --git a/471820/day/candle-day-250.csv b/471820/day/candle-day-250.csv index fe01d145894e..70cfb14e2903 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 +20250307,5080,4965,5120,4925,21858,109802090,00,0.00,N,2,125, +20250306,4955,4955,5120,4915,34159,170988700,00,0.00,N,5,-55, 20250305,5010,5180,5230,4975,36507,184483900,00,0.00,N,5,-150, 20250304,5160,5210,5210,5120,12081,62281310,00,0.00,N,5,-120, 20250228,5280,5250,5300,5110,26114,135248990,00,0.00,N,5,-20, diff --git a/472220/day/candle-day-250.csv b/472220/day/candle-day-250.csv index c9e158623029..5f7f963d44cc 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 +20250307,2100,2100,2105,2095,9077,19061405,00,0.00,N,2,5, +20250306,2095,2100,2100,2095,6267,13135340,00,0.00,N,5,-5, 20250305,2100,2100,2105,2100,1206,2532965,00,0.00,N,5,-5, 20250304,2105,2100,2105,2090,8548,17943600,00,0.00,N,3,0, 20250228,2105,2100,2105,2095,546,1146540,00,0.00,N,2,5, diff --git a/472230/day/candle-day-250.csv b/472230/day/candle-day-250.csv index c72331b8e3fa..9675b0232177 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 +20250307,2045,2035,2060,2035,4309,8838255,00,0.00,N,2,10, +20250306,2035,2035,2035,2030,596,1212405,00,0.00,N,2,5, 20250305,2030,2030,2040,2025,5792,11756055,00,0.00,N,5,-5, 20250304,2035,2030,2035,2025,2078,4218570,00,0.00,N,2,5, 20250228,2030,2030,2030,2025,3063,6206670,00,0.00,N,3,0, diff --git a/472850/day/candle-day-250.csv b/472850/day/candle-day-250.csv index c519eb4f00b4..28abe778a996 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 +20250307,5800,5890,6010,5720,56306,331215920,00,0.00,N,5,-160, +20250306,5960,5850,6020,5750,91690,542576985,00,0.00,N,2,160, 20250305,5800,5550,5800,5550,57067,325870830,00,0.00,N,2,200, 20250304,5600,5500,5630,5460,31830,175488475,00,0.00,N,2,60, 20250228,5540,5620,5700,5510,103213,577749330,00,0.00,N,5,-150, diff --git a/473000/day/candle-day-250.csv b/473000/day/candle-day-250.csv index ba52ddfdc97a..453dbd2add7e 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 +20250307,2065,2060,2070,2060,4982,10262995,00,0.00,N,2,5, +20250306,2060,2060,2060,2055,128,263295,00,0.00,N,3,0, 20250305,2060,2065,2070,2060,394,813196,00,0.00,N,5,-5, 20250304,2065,2065,2065,2065,251,518315,00,0.00,N,3,0, 20250228,2065,2050,2065,2050,1891,3883845,00,0.00,N,2,10, diff --git a/473050/day/candle-day-250.csv b/473050/day/candle-day-250.csv index 8c42dc829620..e31a5f565839 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 +20250307,2005,1999,2005,1999,8762,17527528,00,0.00,N,2,6, +20250306,1999,1998,2000,1998,9283,18551654,00,0.00,N,2,1, 20250305,1998,1999,1999,1992,6603,13168863,00,0.00,N,5,-1, 20250304,1999,1995,1999,1991,6031,12029802,00,0.00,N,2,4, 20250228,1995,1998,1999,1994,6636,13244828,00,0.00,N,3,0, diff --git a/473370/day/candle-day-250.csv b/473370/day/candle-day-250.csv index b6a5110b376a..ffaa5324e171 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 +20250307,2000,2010,2010,2000,2562,5139340,00,0.00,N,5,-10, +20250306,2010,2010,2010,2000,3110,6231050,00,0.00,N,3,0, 20250305,2010,2010,2010,2000,2995,6006590,00,0.00,N,3,0, 20250304,2010,2000,2010,2000,6966,13933200,00,0.00,N,2,10, 20250228,2000,2015,2015,2000,399,801275,00,0.00,N,5,-20, diff --git a/473950/day/candle-day-250.csv b/473950/day/candle-day-250.csv index ce07cf038c84..1378c780cf6a 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 +20250307,2020,2020,2020,2015,2031,4099625,00,0.00,N,3,0, +20250306,2020,2015,2025,2015,13932,28150475,00,0.00,N,2,5, 20250305,2015,2015,2020,2015,12827,25854984,00,0.00,N,5,-5, 20250304,2020,2020,2020,2010,1709,3442425,00,0.00,N,3,0, 20250228,2020,2020,2020,2010,15752,31736635,00,0.00,N,3,0, diff --git a/473980/day/candle-day-250.csv b/473980/day/candle-day-250.csv index 631d3aac42f8..34494515ccf8 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 +20250307,21950,22600,24100,21600,179005,4085141475,00,0.00,N,5,-1000, +20250306,22950,23550,23850,22500,88839,2059318175,00,0.00,N,5,-350, 20250305,23300,23050,24250,22900,187646,4426530250,00,0.00,N,2,350, 20250304,22950,23500,23650,22550,153738,3545547875,00,0.00,N,5,-900, 20250228,23850,22350,24450,22300,367466,8789425150,00,0.00,N,2,900, diff --git a/474170/day/candle-day-250.csv b/474170/day/candle-day-250.csv index 8630ac852fc3..16c5d0cf36a2 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 +20250307,10400,10650,10900,10340,411860,4369266355,00,0.00,N,5,-600, +20250306,11000,11160,11800,10960,1310607,14931003305,00,0.00,N,2,20, 20250305,10980,10650,11100,10510,496578,5381311550,00,0.00,N,2,380, 20250304,10600,10400,10980,10110,372572,3961761230,00,0.00,N,2,120, 20250228,10480,10880,11100,10470,434871,4675829680,00,0.00,N,5,-730, diff --git a/474490/day/candle-day-250.csv b/474490/day/candle-day-250.csv index 8e1c15e891dd..253473fc5fca 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 +20250307,2005,2005,2005,1997,3290,6583743,00,0.00,N,3,0, +20250306,2005,1999,2005,1998,5214,10422454,00,0.00,N,2,6, 20250305,1999,2000,2000,1999,6299,12593615,00,0.00,N,5,-1, 20250304,2000,1999,2000,1998,7486,14958484,00,0.00,N,3,0, 20250228,2000,2000,2005,1996,6842,13679074,00,0.00,N,5,-5, diff --git a/474610/day/candle-day-250.csv b/474610/day/candle-day-250.csv index fde25418d2d8..1038cf0a77c5 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 +20250307,6110,6140,6380,5870,1999890,12319726440,00,0.00,N,5,-40, +20250306,6150,6530,7140,6060,9688085,64699683935,00,0.00,N,5,-200, 20250305,6350,6380,6680,6100,6716393,42625477530,00,0.00,N,2,160, 20250304,6190,5270,6440,5130,11221391,68886859910,00,0.00,N,2,1140, 20250228,5050,5050,5170,4935,501895,2524927275,00,0.00,N,5,-140, diff --git a/474660/day/candle-day-250.csv b/474660/day/candle-day-250.csv index 174b5295245d..4c898ced39ad 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 +20250307,2060,2065,2065,2055,3212,6605340,00,0.00,N,5,-5, +20250306,2065,2060,2070,2055,4593,9469295,00,0.00,N,2,5, 20250305,2060,2065,2065,2055,5198,10686300,00,0.00,N,5,-5, 20250304,2065,2065,2065,2060,16171,33312360,00,0.00,N,3,0, 20250228,2065,2065,2070,2055,2711,5582595,00,0.00,N,5,-5, diff --git a/474930/day/candle-day-250.csv b/474930/day/candle-day-250.csv index 1208e6753afa..333cca3118ac 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 +20250307,2140,2130,2140,2130,19485,41510830,00,0.00,N,2,15, +20250306,2125,2125,2125,2115,450,955250,00,0.00,N,3,0, 20250305,2125,2105,2125,2105,1962,4137550,00,0.00,N,5,-5, 20250304,2130,2105,2135,2105,9184,19360420,00,0.00,N,3,0, 20250228,2130,2125,2130,2105,131,277750,00,0.00,N,3,0, diff --git a/475150/day/candle-day-250.csv b/475150/day/candle-day-250.csv index 2eef35e50ba8..fcfda574eb7e 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 +20250307,14660,14700,14890,14280,209221,3044105380,00,0.00,N,5,-50, +20250306,14710,15470,15480,14600,328333,4893077205,00,0.00,N,5,-510, 20250305,15220,14780,15390,14780,364258,5507230620,00,0.00,N,2,270, 20250304,14950,14600,15200,14110,448932,6655157150,00,0.00,N,2,80, 20250228,14870,15700,15940,14850,728619,11146700970,00,0.00,N,5,-810, diff --git a/475240/day/candle-day-250.csv b/475240/day/candle-day-250.csv index 71fc923974f9..ace4f145a9d0 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 +20250307,2150,2145,2150,2130,797,1710485,00,0.00,N,3,0, +20250306,2150,2135,2150,2130,1021,2185785,00,0.00,N,3,0, 20250305,2150,2150,2150,2135,1457,3117270,00,0.00,N,3,0, 20250304,2150,2120,2160,2120,325,696964,00,0.00,N,2,10, 20250228,2140,2115,2160,2115,839,1780815,00,0.00,N,2,5, diff --git a/475250/day/candle-day-250.csv b/475250/day/candle-day-250.csv index 9459a6b8c3db..769f4a030741 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 +20250307,2090,2100,2110,2090,351,735965,00,0.00,N,5,-10, +20250306,2100,2100,2100,2095,6571,13767130,00,0.00,N,3,0, 20250305,2100,2090,2100,2085,500,1043455,00,0.00,N,2,10, 20250304,2090,2100,2100,2090,4815,10101560,00,0.00,N,5,-10, 20250228,2100,2090,2100,2080,1821,3802030,00,0.00,N,2,5, diff --git a/475400/day/candle-day-250.csv b/475400/day/candle-day-250.csv index cc2bbb1487cb..675433aacb1d 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 +20250307,27400,27350,28200,26800,299592,8255021825,00,0.00,N,5,-500, +20250306,27900,30950,30950,27900,439965,12666636150,00,0.00,N,5,-2650, 20250305,30550,29350,31400,29050,675167,20421123875,00,0.00,N,2,1250, 20250304,29300,28450,29900,27650,366504,10655513375,00,0.00,N,2,250, 20250228,29050,29800,30500,28550,527224,15501901450,00,0.00,N,5,-1650, diff --git a/475460/day/candle-day-250.csv b/475460/day/candle-day-250.csv index 0f64eaf8a795..660554841dd1 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 +20250307,9730,10000,10150,9670,79591,788246330,00,0.00,N,5,-230, +20250306,9960,10150,10220,9890,86535,864572610,00,0.00,N,5,-170, 20250305,10130,10460,10690,10120,358761,3730682830,00,0.00,N,5,-730, 20250304,10860,9870,11290,9640,1193122,12746419110,00,0.00,N,2,1080, 20250228,9780,9800,9970,9740,42742,418737820,00,0.00,N,5,-120, diff --git a/475560/day/candle-day-250.csv b/475560/day/candle-day-250.csv index 23c99f1fb912..9653f770d287 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 +20250307,29650,29900,30100,29600,45883,1365714750,00,0.00,N,5,-250, +20250306,29900,30000,30200,29750,38874,1164884250,00,0.00,N,2,50, 20250305,29850,29250,30100,29250,50923,1515553675,00,0.00,N,2,450, 20250304,29400,29650,29750,29350,63005,1857815325,00,0.00,N,5,-200, 20250228,29600,30100,30450,29600,90714,2716066900,00,0.00,N,5,-700, diff --git a/475580/day/candle-day-250.csv b/475580/day/candle-day-250.csv index bc2e67e82251..59d3edd8f3b5 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 +20250307,13480,13670,13810,13160,428389,5733284415,00,0.00,N,5,-360, +20250306,13840,14240,14760,13800,1035051,14800622470,00,0.00,N,5,-180, 20250305,14020,14170,14230,13750,606326,8476106900,00,0.00,N,2,60, 20250304,13960,13200,14400,13110,1880101,26301737540,00,0.00,N,2,870, 20250228,13090,13490,13590,13050,384656,5104092380,00,0.00,N,5,-550, diff --git a/475660/day/candle-day-250.csv b/475660/day/candle-day-250.csv index 1c256a3a45b8..58addd24db05 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 +20250307,5420,5470,5670,5420,37335,204079470,00,0.00,N,5,-120, +20250306,5540,5560,5590,5450,31978,176646810,00,0.00,N,2,30, 20250305,5510,5400,5600,5400,37112,205070240,00,0.00,N,2,60, 20250304,5450,5410,5570,5350,69317,375318200,00,0.00,N,5,-80, 20250228,5530,5470,5610,5310,146129,799613090,00,0.00,N,2,10, diff --git a/475830/day/candle-day-250.csv b/475830/day/candle-day-250.csv index 7bf2d0b7a81b..742aa84f3753 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 +20250307,27300,28200,30150,27200,1150077,32954450800,00,0.00,N,5,-1200, +20250306,28500,30200,30750,28500,906876,26680838100,00,0.00,N,5,-1600, 20250305,30100,31500,32700,29800,1223812,37986558200,00,0.00,N,5,-1400, 20250304,31500,33000,33200,30500,1128895,35709079600,00,0.00,N,5,-2100, 20250228,33600,34650,36500,32600,1862144,64690994000,00,0.00,N,5,-2150, diff --git a/475960/day/candle-day-250.csv b/475960/day/candle-day-250.csv index 443188926c69..f60a5820a1f4 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 +20250307,14990,15900,16500,14990,202922,3151157770,00,0.00,N,5,-1160, +20250306,16150,16910,16980,16120,120013,1988672770,00,0.00,N,5,-300, 20250305,16450,15800,16680,15800,199110,3236948665,00,0.00,N,2,650, 20250304,15800,16600,16610,15500,443428,7022412170,00,0.00,N,5,-950, 20250228,16750,16820,17130,16650,153507,2585854900,00,0.00,N,5,-410, diff --git a/476060/day/candle-day-250.csv b/476060/day/candle-day-250.csv index 3a115a101942..a1444cf1bafc 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 +20250307,13520,14000,14000,13500,131977,1810155920,00,0.00,N,5,-580, +20250306,14100,14560,14780,14100,147309,2104855490,00,0.00,N,5,-200, 20250305,14300,14690,15060,14250,208515,3024860865,00,0.00,N,5,-160, 20250304,14460,14540,15000,14300,214957,3155007115,00,0.00,N,5,-70, 20250228,14530,15060,15580,14430,437666,6635678180,00,0.00,N,5,-360, diff --git a/476080/day/candle-day-250.csv b/476080/day/candle-day-250.csv index 99284430cd55..2bbab64e6840 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 +20250307,18380,19650,20400,17970,6094273,117777269065,00,0.00,N,5,-920, +20250306,19300,14930,19300,14650,9921459,181318225685,00,0.00,N,1,4450, 20250305,14850,14800,15140,14550,161007,2390575390,00,0.00,N,5,-140, 20250304,14990,15290,15300,14210,344404,5065115945,00,0.00,N,5,-340, 20250228,15330,14610,16720,14580,2077088,33339246840,00,0.00,N,2,340, diff --git a/476470/day/candle-day-250.csv b/476470/day/candle-day-250.csv index 28f111ae0b30..8505efd88ab3 100644 --- a/476470/day/candle-day-250.csv +++ b/476470/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250305,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, +20250307,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, +20250306,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, +20250305,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, 20250304,2095,2095,2095,2095,0,0,00,0.00,Y,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, diff --git a/476710/day/candle-day-250.csv b/476710/day/candle-day-250.csv index fca4284ab6d9..7a26aef40963 100644 --- a/476710/day/candle-day-250.csv +++ b/476710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250307,18670,18670,18670,18670,0,0,00,0.00,Y,3,0, +20250306,18670,18670,18670,18670,0,0,00,0.00,Y,3,0, 20250305,18670,18670,18670,18670,0,0,00,0.00,Y,3,0, 20250304,18670,18670,18670,18670,100,1867000,00,0.00,Y,5,-560, 20250228,19230,19230,19230,19230,0,0,00,0.00,N,3,0, diff --git a/477340/day/candle-day-250.csv b/477340/day/candle-day-250.csv index 46d77634cbdb..95486991d27b 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 +20250307,1991,1987,1994,1987,726,1446833,00,0.00,N,2,1, +20250306,1990,1987,1990,1984,393,780780,00,0.00,N,5,-1, 20250305,1991,1987,1992,1982,1088,2159514,00,0.00,N,2,2, 20250304,1989,1987,1998,1987,11835,23534495,00,0.00,N,2,5, 20250228,1984,1983,1987,1981,10174,20180491,00,0.00,N,2,2, diff --git a/477380/day/candle-day-250.csv b/477380/day/candle-day-250.csv index d6c1418bc507..b15db896870f 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 +20250307,2000,1997,2000,1996,39068,77988069,00,0.00,N,2,2, +20250306,1998,1996,2005,1994,23581,47100747,00,0.00,N,5,-1, 20250305,1999,1999,2005,1996,24238,48410759,00,0.00,N,5,-1, 20250304,2000,2000,2005,1998,19393,38773611,00,0.00,N,3,0, 20250228,2000,2000,2005,1998,10735,21463620,00,0.00,N,5,-5, diff --git a/477470/day/candle-day-250.csv b/477470/day/candle-day-250.csv index 2fa1fa321079..bc222b60fd48 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 +20250307,2045,2035,2045,2020,3008,6088250,00,0.00,N,2,10, +20250306,2035,2040,2050,2025,5891,11962360,00,0.00,N,5,-5, 20250305,2040,2040,2050,2035,635,1294380,00,0.00,N,5,-10, 20250304,2050,2045,2050,2035,2034,4142515,00,0.00,N,2,5, 20250228,2045,2045,2050,2035,2446,4988485,00,0.00,N,5,-5, diff --git a/477530/day/candle-day-250.csv b/477530/day/candle-day-250.csv index 0ec2f36ffb31..cb18d45ad48b 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 +20250307,2600,2615,2625,2520,59976,154624415,00,0.00,N,5,-15, +20250306,2615,2585,2630,2530,64320,166990290,00,0.00,N,2,30, 20250305,2585,2550,2665,2520,119473,309273590,00,0.00,N,2,30, 20250304,2555,2570,2605,2545,34712,88739560,00,0.00,N,5,-45, 20250228,2600,2655,2655,2530,108194,277769630,00,0.00,N,5,-55, diff --git a/477760/day/candle-day-250.csv b/477760/day/candle-day-250.csv index 4c0240f567ad..a3c71b659abc 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 +20250307,2050,2050,2055,2050,15710,32278680,00,0.00,N,3,0, +20250306,2050,2050,2055,2045,5281,10818010,00,0.00,N,3,0, 20250305,2050,2045,2050,2045,5319,10897565,00,0.00,N,2,5, 20250304,2045,2050,2050,2040,5326,10888495,00,0.00,N,5,-5, 20250228,2050,2050,2055,2045,2196,4493455,00,0.00,N,5,-5, diff --git a/478110/day/candle-day-250.csv b/478110/day/candle-day-250.csv index 4b8c591f7457..b1a3dccfd3a0 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 +20250307,2020,2010,2025,2000,4052,8157750,00,0.00,N,2,10, +20250306,2010,2005,2010,2000,1216,2438435,00,0.00,N,3,0, 20250305,2010,2005,2010,2005,5342,10712265,00,0.00,N,3,0, 20250304,2010,2000,2010,2000,3281,6567730,00,0.00,N,3,0, 20250228,2010,2010,2010,2000,12935,25949575,00,0.00,N,3,0, diff --git a/478390/day/candle-day-250.csv b/478390/day/candle-day-250.csv index 810b002f2e79..edc0e94ba3e0 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 +20250307,2050,2035,2050,2035,5835,11904730,00,0.00,N,2,10, +20250306,2040,2040,2055,2040,19341,39469060,00,0.00,N,5,-15, 20250305,2055,2040,2055,2040,459,941365,00,0.00,N,3,0, 20250304,2055,2040,2055,2040,12373,25415825,00,0.00,N,2,10, 20250228,2045,2030,2055,2025,40980,83826940,00,0.00,N,2,5, diff --git a/478440/day/candle-day-250.csv b/478440/day/candle-day-250.csv index 6c6ac2d7c25f..c79cd8ed9c65 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 +20250307,2005,2005,2005,1999,13763,27528305,00,0.00,N,3,0, +20250306,2005,2000,2005,2000,11974,23949477,00,0.00,N,3,0, 20250305,2005,2005,2005,2000,3343,6687655,00,0.00,N,3,0, 20250304,2005,2000,2005,2000,4426,8852770,00,0.00,N,3,0, 20250228,2005,2000,2005,2000,3910,7824380,00,0.00,N,3,0, diff --git a/478560/day/candle-day-250.csv b/478560/day/candle-day-250.csv index f9a53c8e8282..45cda3529f5e 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 +20250307,3670,3750,3900,3655,721132,2735946039,00,0.00,N,5,-80, +20250306,3750,3650,3845,3630,458922,1714257286,00,0.00,N,2,55, 20250305,3695,3565,3865,3550,653322,2422167818,00,0.00,N,2,130, 20250304,3565,3645,3780,3525,335889,1217572375,00,0.00,N,2,25, 20250228,3540,3540,3880,3525,1577695,5855851585,00,0.00,N,3,0, diff --git a/478780/day/candle-day-250.csv b/478780/day/candle-day-250.csv index 84c27a74dc6b..7a0db25a5072 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 +20250307,2050,2055,2060,2050,2727,5601520,00,0.00,N,3,0, +20250306,2050,2045,2070,2045,40940,83999385,00,0.00,N,2,10, 20250305,2040,2060,2075,2020,32397,65792665,00,0.00,N,5,-35, 20250304,2075,2070,2077,2065,33384,69187635,00,0.00,N,3,0, 20250228,2075,2065,2075,2060,6033,12490695,00,0.00,N,3,0, diff --git a/479880/day/candle-day-250.csv b/479880/day/candle-day-250.csv index a61ab4a6f28e..efaaecabe59e 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 +20250307,2025,2020,2025,2000,31702,63516605,00,0.00,N,2,5, +20250306,2020,2020,2020,2010,12832,25828745,00,0.00,N,3,0, 20250305,2020,2020,2025,2010,7193,14510350,00,0.00,N,3,0, 20250304,2020,2015,2020,2015,2361,4759460,00,0.00,N,3,0, 20250228,2020,2015,2020,2010,6382,12853905,00,0.00,N,3,0, diff --git a/479960/day/candle-day-250.csv b/479960/day/candle-day-250.csv index 9caf655f2fb6..60d0380dee33 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 +20250307,14070,15600,16280,14060,501442,7541252925,00,0.00,N,5,-1880, +20250306,15950,17680,17820,15950,606438,10225623970,00,0.00,N,5,-2210, 20250305,18160,17100,19320,16580,2209430,40010097535,00,0.00,N,2,970, 20250304,17190,20000,20250,17190,1015907,18861268960,00,0.00,N,5,-3310, 20250228,20500,23500,24550,20500,1618395,36556218590,00,0.00,N,5,-3900, diff --git a/481850/day/candle-day-250.csv b/481850/day/candle-day-250.csv index 00bc64a00ca3..b1e0e35dd201 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 +20250307,1582,1590,1594,1550,84238,133013805,00,0.00,N,5,-8, +20250306,1590,1598,1617,1584,189199,302010461,00,0.00,N,2,3, 20250305,1587,1597,1598,1563,149394,236172191,00,0.00,N,5,-6, 20250304,1593,1645,1645,1572,170616,270866461,00,0.00,N,5,-52, 20250228,1645,1650,1659,1613,163003,268124707,00,0.00,N,5,-1, diff --git a/481890/day/candle-day-250.csv b/481890/day/candle-day-250.csv index 7c1f5fcee1d1..9fb989b40172 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 +20250307,2015,2005,2015,2000,4131,8300165,00,0.00,N,3,0, +20250306,2015,2010,2015,2005,15150,30382940,00,0.00,N,3,0, 20250305,2015,2010,2015,2005,11484,23084810,00,0.00,N,2,5, 20250304,2010,2005,2010,2005,1436,2879820,00,0.00,N,3,0, 20250228,2010,2005,2010,2000,16287,32584695,00,0.00,N,3,0, diff --git a/482520/day/candle-day-250.csv b/482520/day/candle-day-250.csv index 66c21d79ceb0..75eec60ac789 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 +20250307,2035,2030,2035,2020,13896,28122165,00,0.00,N,5,-5, +20250306,2040,2020,2040,2015,40973,83342745,00,0.00,N,2,25, 20250305,2015,2020,2030,2010,21292,42928335,00,0.00,N,5,-15, 20250304,2030,2040,2045,2020,27344,55719136,00,0.00,N,5,-10, 20250228,2040,2035,2040,2030,4155,8455210,00,0.00,N,3,0, diff --git a/482630/day/candle-day-250.csv b/482630/day/candle-day-250.csv index fe0366b8305a..be829e8df7f7 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 +20250307,17120,17990,17990,17080,336235,5859599035,00,0.00,N,5,-1280, +20250306,18400,19150,20600,18200,1034963,19983625010,00,0.00,N,2,340, 20250305,18060,18200,18800,17680,154301,2796242960,00,0.00,N,5,-70, 20250304,18130,18700,18720,17500,194210,3480058590,00,0.00,N,5,-730, 20250228,18860,19860,20300,18720,319220,6181806630,00,0.00,N,5,-1690, diff --git a/482680/day/candle-day-250.csv b/482680/day/candle-day-250.csv index aa2821f97d05..05019bcab845 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 +20250307,1987,1985,1988,1984,23739,47156923,00,0.00,N,2,2, +20250306,1985,1986,1987,1984,10162,20182026,00,0.00,N,5,-1, 20250305,1986,1987,1987,1984,4395,8728273,00,0.00,N,3,0, 20250304,1986,1987,1987,1982,12059,23942581,00,0.00,N,2,1, 20250228,1985,1985,1987,1984,19127,37980898,00,0.00,N,3,0, diff --git a/482690/day/candle-day-250.csv b/482690/day/candle-day-250.csv index 9a51a00dee26..23c86a98c8af 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 +20250307,2035,2035,2042,2035,5923,12061860,00,0.00,N,5,-5, +20250306,2040,2040,2045,2030,7791,15867915,00,0.00,N,3,0, 20250305,2040,2035,2055,2035,3696,7544920,00,0.00,N,5,-5, 20250304,2045,2035,2050,2035,9041,18526410,00,0.00,N,3,0, 20250228,2045,2040,2045,2035,20617,42157620,00,0.00,N,2,5, diff --git a/484130/day/candle-day-250.csv b/484130/day/candle-day-250.csv index c3a872ae693a..78266fb2dffd 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 +20250307,2025,2020,2030,2020,479,969505,00,0.00,N,5,-5, +20250306,2030,2020,2030,2020,980,1986290,00,0.00,N,3,0, 20250305,2030,2020,2035,2020,691,1402200,00,0.00,N,3,0, 20250304,2030,2020,2035,2020,3933,7980220,00,0.00,N,5,-5, 20250228,2035,2030,2035,2025,2774,5631785,00,0.00,N,2,5, diff --git a/484870/day/candle-day-250.csv b/484870/day/candle-day-250.csv index 517c66cf46cd..7ee6c2d269d6 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 +20250307,80700,80900,83000,79500,112027,9045733550,00,0.00,N,5,-700, +20250306,81400,79800,83000,76800,279704,22415989300,00,0.00,N,2,4100, 20250305,77300,68600,77800,67700,283834,20766846200,00,0.00,N,2,7900, 20250304,69400,66800,70500,66800,204604,14118965150,00,0.00,N,2,4600, 20250228,64800,64700,66900,64100,76106,4969987400,00,0.00,N,5,-1300, diff --git a/486630/day/candle-day-250.csv b/486630/day/candle-day-250.csv index 6d585dad478d..0494e542212b 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 +20250307,2015,2005,2015,2005,58277,116920315,00,0.00,N,3,0, +20250306,2015,2010,2015,2010,19844,39889320,00,0.00,N,2,5, 20250305,2010,2005,2010,2000,13213,26471120,00,0.00,N,3,0, 20250304,2010,2010,2010,2005,150,301395,00,0.00,N,3,0, 20250228,2010,2000,2010,2000,25014,50128940,00,0.00,N,2,5, diff --git a/487360/day/candle-day-250.csv b/487360/day/candle-day-250.csv index 1827750944ca..170cc9168ebe 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 +20250307,2005,2000,2005,2000,3642,7290230,00,0.00,N,3,0, +20250306,2005,2000,2005,2000,6035,12083857,00,0.00,N,3,0, 20250305,2005,2000,2007,1999,28733,57515523,00,0.00,N,2,7, 20250304,1998,1998,2000,1997,35027,70035976,00,0.00,N,2,1, 20250228,1997,1998,1999,1997,21523,42999806,00,0.00,N,5,-1, diff --git a/487570/day/candle-day-250.csv b/487570/day/candle-day-250.csv index d54ea6432c36..65f70584aef6 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 +20250307,30750,30500,31450,30300,8374,258862725,00,0.00,N,2,150, +20250306,30600,30500,30950,30300,4022,123029150,00,0.00,N,2,100, 20250305,30500,29150,30550,29150,6068,182578500,00,0.00,N,2,1000, 20250304,29500,29500,29950,29150,4908,144375675,00,0.00,N,3,0, 20250228,29500,30000,30000,29100,9811,289080900,00,0.00,N,5,-500, diff --git a/487720/day/candle-day-250.csv b/487720/day/candle-day-250.csv index c1dae2163e09..3d0ede22b690 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 +20250307,2035,2035,2050,2035,2925,5967550,00,0.00,N,5,-10, +20250306,2045,2035,2050,2035,6872,14038170,00,0.00,N,3,0, 20250305,2045,2030,2050,2030,564,1154590,00,0.00,N,3,0, 20250304,2045,2040,2050,2020,8516,17375385,00,0.00,N,2,10, 20250228,2035,2045,2045,2035,27303,55604850,00,0.00,N,5,-10, diff --git a/487830/day/candle-day-250.csv b/487830/day/candle-day-250.csv index f377d08690a5..40c5ade5acf6 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 +20250307,2020,2010,2020,2010,4617,9320755,00,0.00,N,2,5, +20250306,2015,2015,2020,2015,4001,8079285,00,0.00,N,3,0, 20250305,2015,2010,2015,2010,1794,3613130,00,0.00,N,3,0, 20250304,2015,2015,2015,2010,20880,42072990,00,0.00,N,3,0, 20250228,2015,2015,2020,2015,5210,10522995,00,0.00,N,3,0, diff --git a/488060/day/candle-day-250.csv b/488060/day/candle-day-250.csv index 8d6c3d8a7776..efb89b80cee7 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 +20250307,2015,2005,2015,2005,1501,3015165,00,0.00,N,3,0, +20250306,2015,2015,2015,2010,2833,5698235,00,0.00,N,5,-5, 20250305,2020,2015,2020,2015,80,161385,00,0.00,N,3,0, 20250304,2020,2015,2020,2005,4619,9298604,00,0.00,N,2,5, 20250228,2015,2020,2020,2005,4551,9148665,00,0.00,N,5,-10, diff --git a/489210/day/candle-day-250.csv b/489210/day/candle-day-250.csv index dfb61cd4bde2..9ad17a05bdd8 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 +20250307,2005,2000,2010,1998,8655,17333241,00,0.00,N,2,5, +20250306,2000,2010,2010,2000,9178,18392395,00,0.00,N,3,0, 20250305,2000,2000,2010,2000,4067,8136066,00,0.00,N,5,-5, 20250304,2005,2000,2010,2000,12452,24905879,00,0.00,N,2,5, 20250228,2000,2000,2010,2000,11930,23906985,00,0.00,N,5,-10, diff --git a/489480/day/candle-day-250.csv b/489480/day/candle-day-250.csv index 78d966bfc863..f814baf41d29 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 +20250307,2000,1997,2000,1996,47557,95074077,00,0.00,N,2,3, +20250306,1997,2000,2000,1997,11176,22326270,00,0.00,N,5,-3, 20250305,2000,1998,2005,1997,31453,62905813,00,0.00,N,3,0, 20250304,2000,1999,2005,1994,17148,34254772,00,0.00,N,3,0, 20250228,2000,2000,2005,1994,20674,41354760,00,0.00,N,3,0, diff --git a/489500/day/candle-day-250.csv b/489500/day/candle-day-250.csv index f4bbd4ae0063..1d75c2a4a3f3 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 +20250307,25400,26550,27350,24650,318738,8286544725,00,0.00,N,5,-1800, +20250306,27200,30400,30750,27100,383355,10941669850,00,0.00,N,5,-3800, 20250305,31000,29850,32450,29400,665136,20696111325,00,0.00,N,2,1000, 20250304,30000,32500,32700,29400,662558,20391067225,00,0.00,N,5,-3400, 20250228,33400,38600,40500,33400,1142827,42447026250,00,0.00,N,5,-6100, diff --git a/489730/day/candle-day-250.csv b/489730/day/candle-day-250.csv index 577c54493ea0..42f2821a1b54 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 +20250307,1996,1998,1998,1985,4386,8750424,00,0.00,N,5,-2, +20250306,1998,1997,1998,1994,18374,36687803,00,0.00,N,2,1, 20250305,1997,1998,1998,1993,7582,15138282,00,0.00,N,2,2, 20250304,1995,1995,1998,1981,32185,64221017,00,0.00,N,5,-2, 20250228,1997,1998,1999,1995,35934,71800215,00,0.00,N,3,0, diff --git a/489790/day/candle-day-250.csv b/489790/day/candle-day-250.csv index fc340245adca..19985519f6dd 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 +20250307,50500,48050,50600,47300,1603713,79176956550,00,0.00,N,2,1600, +20250306,48900,49150,51300,48150,1855538,92206929825,00,0.00,N,5,-50, 20250305,48950,47950,49600,46750,1554338,75384148200,00,0.00,N,2,1600, 20250304,47350,47000,48750,46800,1033036,49338750700,00,0.00,N,5,-600, 20250228,47950,45850,48550,44750,1559952,73298114850,00,0.00,N,2,200, diff --git a/492220/day/candle-day-250.csv b/492220/day/candle-day-250.csv index 9f9dd7b55e93..4fbd1a82e2f5 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 +20250307,1997,2000,2000,1995,30031,60009587,00,0.00,N,2,1, +20250306,1996,1999,2000,1996,7951,15890342,00,0.00,N,5,-3, 20250305,1999,1998,2000,1994,37504,74962068,00,0.00,N,2,4, 20250304,1995,1996,1999,1994,33600,67081652,00,0.00,N,5,-1, 20250228,1996,1996,1997,1993,32230,64332132,00,0.00,N,2,1, diff --git a/493790/day/candle-day-250.csv b/493790/day/candle-day-250.csv index 7674f15b8223..f9f53f146d3a 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 +20250307,1987,1989,1990,1983,13742,27318712,00,0.00,N,2,1, +20250306,1986,1989,1989,1985,50361,100060527,00,0.00,N,2,1, 20250305,1985,1989,1989,1979,51141,101553186,00,0.00,N,3,0, 20250304,1985,1983,1985,1976,64646,128163301,00,0.00,N,2,6, 20250228,1979,1984,1984,1978,19520,38630366,00,0.00,N,3,0, diff --git a/495810/day/candle-day-250.csv b/495810/day/candle-day-250.csv index 28c157731ad9..ddf10f06dcfd 100644 --- a/495810/day/candle-day-250.csv +++ b/495810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250307,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, +20250306,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250305,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250304,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250228,13120,13120,13120,13120,0,0,00,0.00,N,3,0, diff --git a/495900/day/candle-day-250.csv b/495900/day/candle-day-250.csv index 7746e18d95c4..c61a494cf175 100644 --- a/495900/day/candle-day-250.csv +++ b/495900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250307,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, +20250306,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, 20250305,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, 20250304,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, 20250228,11400,11400,11400,11400,1,11400,00,0.00,N,2,700, diff --git a/499790/day/candle-day-250.csv b/499790/day/candle-day-250.csv index bd46150e20c2..4c5c0ab4272d 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 +20250307,20000,19900,20550,19870,34590,696198480,00,0.00,N,2,100, +20250306,19900,20500,20800,19770,84147,1683511265,00,0.00,N,5,-650, 20250305,20550,20050,20800,20050,23293,477780900,00,0.00,N,2,450, 20250304,20100,21350,21350,20100,45214,919334125,00,0.00,N,5,-1250, 20250228,21350,22200,22400,21350,51871,1129194850,00,0.00,N,5,-1050,