diff --git a/000020/day/candle-day-250.csv b/000020/day/candle-day-250.csv index 26c9ea4fa4e8..589c96125a48 100644 --- a/000020/day/candle-day-250.csv +++ b/000020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6220,6200,6310,6200,25168,157278930,00,0.00,N,2,20, 20250311,6200,6210,6210,6140,47136,291631070,00,0.00,N,5,-40, 20250310,6240,6250,6250,6180,18479,114757285,00,0.00,N,5,-50, 20250307,6290,6290,6350,6240,21315,134221620,00,0.00,N,5,-10, diff --git a/000040/day/candle-day-250.csv b/000040/day/candle-day-250.csv index 2e7cb93e1c21..57bad727765f 100644 --- a/000040/day/candle-day-250.csv +++ b/000040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,395,400,401,374,108290,42647535,00,0.00,N,5,-1, 20250311,396,410,410,392,320518,127577340,00,0.00,N,5,-14, 20250310,410,411,417,405,98908,40598548,00,0.00,N,3,0, 20250307,410,433,433,409,123901,51706209,00,0.00,N,5,-10, diff --git a/000050/day/candle-day-250.csv b/000050/day/candle-day-250.csv index 8ab4aeff4b33..c79b9542f2df 100644 --- a/000050/day/candle-day-250.csv +++ b/000050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6540,6540,6580,6480,2838,18504350,00,0.00,N,3,0, 20250311,6540,6530,6540,6450,3281,21305790,00,0.00,N,2,10, 20250310,6530,6490,6540,6420,2795,18187840,00,0.00,N,2,40, 20250307,6490,6470,6540,6460,3447,22436605,00,0.00,N,2,20, diff --git a/000070/day/candle-day-250.csv b/000070/day/candle-day-250.csv index 67f8419767c4..b1d1f006c475 100644 --- a/000070/day/candle-day-250.csv +++ b/000070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,60100,60200,60300,59800,7709,462366200,00,0.00,N,5,-100, 20250311,60200,59500,60300,59300,20490,1227585400,00,0.00,N,2,100, 20250310,60100,59600,60500,59500,16338,980281650,00,0.00,N,2,500, 20250307,59600,60000,60500,59400,32756,1960200300,00,0.00,N,5,-400, diff --git a/000080/day/candle-day-250.csv b/000080/day/candle-day-250.csv index 4950fb6cf935..530c907b07c0 100644 --- a/000080/day/candle-day-250.csv +++ b/000080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,19050,19000,19110,19000,69756,1329119925,00,0.00,N,3,0, 20250311,19050,19000,19140,18940,88388,1683294590,00,0.00,N,5,-80, 20250310,19130,19200,19210,19120,70810,1355613250,00,0.00,N,5,-90, 20250307,19220,19210,19350,19090,111666,2148562435,00,0.00,N,2,10, diff --git a/000100/day/candle-day-250.csv b/000100/day/candle-day-250.csv index 825c41716465..347841b7a6e5 100644 --- a/000100/day/candle-day-250.csv +++ b/000100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,118800,120300,122500,118800,453638,54285076600,00,0.00,N,5,-1100, 20250311,119900,117000,122000,117000,602507,72165341500,00,0.00,N,5,-600, 20250310,120500,119200,122000,117800,572978,69041155900,00,0.00,N,2,1600, 20250307,118900,119200,121000,115800,1254660,149223342600,00,0.00,N,5,-5900, diff --git a/000120/day/candle-day-250.csv b/000120/day/candle-day-250.csv index b3ca3696ed65..884eb44b32e7 100644 --- a/000120/day/candle-day-250.csv +++ b/000120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,92800,93600,94500,92600,35929,3353203800,00,0.00,N,5,-1300, 20250311,94100,94800,94800,93300,84575,7958176650,00,0.00,N,5,-2700, 20250310,96800,94400,98200,94400,69807,6771999400,00,0.00,N,2,1900, 20250307,94900,96200,96500,94800,40792,3902100900,00,0.00,N,5,-1300, diff --git a/000140/day/candle-day-250.csv b/000140/day/candle-day-250.csv index 1eb132c3b87c..8c2e8b734842 100644 --- a/000140/day/candle-day-250.csv +++ b/000140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8550,8600,8660,8510,25347,216656430,00,0.00,N,5,-50, 20250311,8600,8650,8700,8580,15544,133720210,00,0.00,N,5,-80, 20250310,8680,8720,8730,8660,21616,187898125,00,0.00,N,5,-50, 20250307,8730,8750,8810,8720,11006,96362220,00,0.00,N,5,-30, diff --git a/000150/day/candle-day-250.csv b/000150/day/candle-day-250.csv index e7edc47c73ec..57cfbcd7d7e3 100644 --- a/000150/day/candle-day-250.csv +++ b/000150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,342000,327500,343750,324500,239362,80747116250,00,0.00,N,2,18000, 20250311,324000,288000,327000,282000,272452,84390462250,00,0.00,N,2,22000, 20250310,302000,310500,316000,301500,134446,41158441000,00,0.00,N,5,-11500, 20250307,313500,305500,317000,301000,135294,42034259250,00,0.00,N,2,1500, diff --git a/000180/day/candle-day-250.csv b/000180/day/candle-day-250.csv index 2f86cd1dbb43..7a0b9140bc0a 100644 --- a/000180/day/candle-day-250.csv +++ b/000180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1300,1311,1313,1292,34105,44354021,00,0.00,N,5,-11, 20250311,1311,1318,1318,1297,22173,28932043,00,0.00,N,5,-6, 20250310,1317,1290,1320,1288,55101,71358785,00,0.00,N,2,5, 20250307,1312,1315,1315,1301,21381,27967784,00,0.00,N,5,-2, diff --git a/000210/day/candle-day-250.csv b/000210/day/candle-day-250.csv index 068903ff62f7..37168e2ce65c 100644 --- a/000210/day/candle-day-250.csv +++ b/000210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,36500,35150,37100,35100,74399,2712912850,00,0.00,N,2,1000, 20250311,35500,34550,35600,34550,55942,1968057850,00,0.00,N,5,-500, 20250310,36000,35950,36250,34950,52748,1881144450,00,0.00,N,2,300, 20250307,35700,34750,36900,34600,157416,5687124275,00,0.00,N,2,700, diff --git a/000220/day/candle-day-250.csv b/000220/day/candle-day-250.csv index 6c1d15c7f46b..a2b2c6e48c47 100644 --- a/000220/day/candle-day-250.csv +++ b/000220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4545,4530,4595,4510,40220,182612567,00,0.00,N,2,30, 20250311,4515,4560,4575,4500,35824,161989487,00,0.00,N,5,-95, 20250310,4610,4580,4625,4570,23566,108326605,00,0.00,N,3,0, 20250307,4610,4600,4625,4555,41651,190838120,00,0.00,N,2,5, diff --git a/000230/day/candle-day-250.csv b/000230/day/candle-day-250.csv index a76aaa0c4c2e..94cd7b5abdff 100644 --- a/000230/day/candle-day-250.csv +++ b/000230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6120,6150,6200,6080,9855,60395710,00,0.00,N,2,50, 20250311,6070,6120,6200,5750,15735,95471190,00,0.00,N,5,-110, 20250310,6180,6290,6340,6180,25227,157353770,00,0.00,N,5,-120, 20250307,6300,6340,6340,6250,11530,72316900,00,0.00,N,2,10, diff --git a/000240/day/candle-day-250.csv b/000240/day/candle-day-250.csv index 56d05f6f928f..786f9acf5965 100644 --- a/000240/day/candle-day-250.csv +++ b/000240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,16080,16000,16160,15970,41339,662960410,00,0.00,N,2,90, 20250311,15990,15990,16170,15960,80891,1293991970,00,0.00,N,5,-200, 20250310,16190,16050,16290,15950,90356,1462674095,00,0.00,N,2,220, 20250307,15970,16210,16210,15910,73227,1171549480,00,0.00,N,5,-230, diff --git a/000250/day/candle-day-250.csv b/000250/day/candle-day-250.csv index 25a9a1aefd70..067eb7861a83 100644 --- a/000250/day/candle-day-250.csv +++ b/000250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,193100,194000,197400,192700,185149,36049963650,00,0.00,N,5,-900, 20250311,194000,188900,195600,186400,333891,63402557450,00,0.00,N,5,-300, 20250310,194300,194400,199700,190600,244622,47816880850,00,0.00,N,5,-200, 20250307,194500,194600,204000,190600,445635,88356911000,00,0.00,N,5,-600, diff --git a/000270/day/candle-day-250.csv b/000270/day/candle-day-250.csv index e04fa5b36ece..4a4d434a8dea 100644 --- a/000270/day/candle-day-250.csv +++ b/000270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,99100,98400,99400,97600,1144714,112905199900,00,0.00,N,2,700, 20250311,98400,96100,98500,96100,1137146,111024426450,00,0.00,N,2,400, 20250310,98000,95900,98400,95900,1190280,116263442050,00,0.00,N,2,1200, 20250307,96800,96700,97800,96100,1138412,110266707591,00,0.00,N,5,-1200, diff --git a/000300/day/candle-day-250.csv b/000300/day/candle-day-250.csv index 690e7f4930d0..63a2412e390e 100644 --- a/000300/day/candle-day-250.csv +++ b/000300/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, +20250312,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, +20250311,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, 20250310,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, 20250307,1984,1984,1984,1984,0,0,00,0.00,N,0,0, 20250306,1984,1984,1984,1984,0,0,00,0.00,N,0,0, diff --git a/000320/day/candle-day-250.csv b/000320/day/candle-day-250.csv index e5dcd30d9333..672a784414f7 100644 --- a/000320/day/candle-day-250.csv +++ b/000320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,13960,14060,14100,13880,7171,100256930,00,0.00,N,5,-90, 20250311,14050,14090,14160,13800,10903,152018945,00,0.00,N,5,-70, 20250310,14120,13900,14130,13850,21739,305041330,00,0.00,N,2,230, 20250307,13890,14020,14060,13870,8648,120816730,00,0.00,N,5,-190, diff --git a/000370/day/candle-day-250.csv b/000370/day/candle-day-250.csv index 841d72d6632f..fc984598c27e 100644 --- a/000370/day/candle-day-250.csv +++ b/000370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4275,4010,4350,3955,1475418,6183568535,00,0.00,N,2,290, 20250311,3985,3990,4030,3940,248074,987057520,00,0.00,N,5,-85, 20250310,4070,3930,4075,3905,479819,1937949254,00,0.00,N,2,140, 20250307,3930,3960,3980,3920,237456,935781229,00,0.00,N,5,-35, diff --git a/000390/day/candle-day-250.csv b/000390/day/candle-day-250.csv index feff412b61f4..1c31cf21cbf1 100644 --- a/000390/day/candle-day-250.csv +++ b/000390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6290,6250,6370,6230,17048,106994355,00,0.00,N,2,40, 20250311,6250,6150,6340,6120,37655,233427500,00,0.00,N,5,-90, 20250310,6340,6380,6430,6300,15799,100005910,00,0.00,N,5,-40, 20250307,6380,6270,6500,6270,54893,349797895,00,0.00,N,2,30, diff --git a/000400/day/candle-day-250.csv b/000400/day/candle-day-250.csv index a55674baeb34..03e43984793a 100644 --- a/000400/day/candle-day-250.csv +++ b/000400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1866,1798,1889,1793,267608,493935024,00,0.00,N,2,68, 20250311,1798,1787,1798,1769,90984,162010823,00,0.00,N,5,-4, 20250310,1802,1786,1807,1770,113507,203922977,00,0.00,N,2,16, 20250307,1786,1782,1798,1779,110961,198024465,00,0.00,N,5,-17, diff --git a/000430/day/candle-day-250.csv b/000430/day/candle-day-250.csv index 31892643e0ca..1ca3d6102241 100644 --- a/000430/day/candle-day-250.csv +++ b/000430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3715,3685,3750,3685,25414,94773133,00,0.00,N,5,-10, 20250311,3725,3720,3850,3670,62453,231804758,00,0.00,N,5,-45, 20250310,3770,3805,3825,3770,27638,104812571,00,0.00,N,5,-45, 20250307,3815,3825,3910,3775,52916,203448422,00,0.00,N,5,-10, diff --git a/000440/day/candle-day-250.csv b/000440/day/candle-day-250.csv index ec29e62cfc6e..0809f856f62b 100644 --- a/000440/day/candle-day-250.csv +++ b/000440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,14120,13950,14180,13860,11126,156204510,00,0.00,N,2,190, 20250311,13930,13800,14050,13720,15644,216046580,00,0.00,N,5,-200, 20250310,14130,14100,14400,14100,7384,104962200,00,0.00,N,5,-40, 20250307,14170,14540,14540,14120,7570,107315630,00,0.00,N,5,-100, diff --git a/000480/day/candle-day-250.csv b/000480/day/candle-day-250.csv index 99e558ebaafd..f49bacf5cf60 100644 --- a/000480/day/candle-day-250.csv +++ b/000480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5370,5370,5390,5330,11503,61532700,00,0.00,N,2,10, 20250311,5360,5410,5410,5340,18214,97644165,00,0.00,N,5,-50, 20250310,5410,5380,5450,5380,1731,9347495,00,0.00,N,2,30, 20250307,5380,5400,5470,5380,3870,21018175,00,0.00,N,5,-10, diff --git a/000490/day/candle-day-250.csv b/000490/day/candle-day-250.csv index 238b8db4109e..8c90c81d53f0 100644 --- a/000490/day/candle-day-250.csv +++ b/000490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,12190,12200,12670,12070,715114,8795623130,00,0.00,N,2,360, 20250311,11830,11540,11960,11350,342760,4038355000,00,0.00,N,2,80, 20250310,11750,11850,11860,11560,235802,2759065210,00,0.00,N,2,10, 20250307,11740,11720,11910,11670,238315,2809543315,00,0.00,N,2,20, diff --git a/000500/day/candle-day-250.csv b/000500/day/candle-day-250.csv index ba90f4ec7fd1..1743597492d9 100644 --- a/000500/day/candle-day-250.csv +++ b/000500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,47050,50100,50100,46950,125943,6054859575,00,0.00,N,5,-2350, 20250311,49400,49000,50500,49000,89210,4409147200,00,0.00,N,5,-2300, 20250310,51700,49950,54400,49100,131032,6790864550,00,0.00,N,2,1700, 20250307,50000,49950,54900,49100,186261,9536891375,00,0.00,N,5,-1000, diff --git a/000520/day/candle-day-250.csv b/000520/day/candle-day-250.csv index 36624aa2fb4e..c813dcbcb741 100644 --- a/000520/day/candle-day-250.csv +++ b/000520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,12000,12060,12370,11980,94616,1146023805,00,0.00,N,5,-40, 20250311,12040,11410,12270,11300,217707,2558232415,00,0.00,N,2,200, 20250310,11840,12030,12290,11840,187064,2244799935,00,0.00,N,5,-370, 20250307,12210,12350,12670,12130,143818,1777506665,00,0.00,N,5,-310, diff --git a/000540/day/candle-day-250.csv b/000540/day/candle-day-250.csv index ae903a5366d5..5fdd7b3e49b4 100644 --- a/000540/day/candle-day-250.csv +++ b/000540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3350,3245,3425,3225,101665,340298196,00,0.00,N,2,105, 20250311,3245,3290,3290,3240,26243,85320335,00,0.00,N,5,-75, 20250310,3320,3330,3340,3290,40187,133288817,00,0.00,N,2,10, 20250307,3310,3300,3315,3260,41050,135173740,00,0.00,N,2,25, diff --git a/000590/day/candle-day-250.csv b/000590/day/candle-day-250.csv index 9a68bbc44317..ca81c742397a 100644 --- a/000590/day/candle-day-250.csv +++ b/000590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,71900,72700,73100,71700,223,16200200,00,0.00,N,5,-1200, 20250311,73100,72400,73100,71400,686,49290300,00,0.00,N,2,700, 20250310,72400,72200,72400,71500,578,41545500,00,0.00,N,5,-500, 20250307,72900,73000,73000,71100,477,34473700,00,0.00,N,3,0, diff --git a/000640/day/candle-day-250.csv b/000640/day/candle-day-250.csv index e8a0a8dce311..54fd2de0ab86 100644 --- a/000640/day/candle-day-250.csv +++ b/000640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,101500,101200,103200,100600,10083,1027624650,00,0.00,N,2,300, 20250311,101200,100700,101800,98700,22461,2252470250,00,0.00,N,2,1100, 20250310,100100,98300,100500,96900,15079,1502432800,00,0.00,N,2,2000, 20250307,98100,100000,100800,97100,18781,1860170250,00,0.00,N,5,-1700, diff --git a/000650/day/candle-day-250.csv b/000650/day/candle-day-250.csv index 522df41308cf..da3c69fdd74a 100644 --- a/000650/day/candle-day-250.csv +++ b/000650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,38050,38800,38850,38000,133,5146500,00,0.00,N,5,-450, 20250311,38500,38750,38750,37850,157,5972750,00,0.00,N,5,-50, 20250310,38550,37950,38700,37650,35,1340300,00,0.00,N,2,700, 20250307,37850,38400,38400,37700,102,3882850,00,0.00,N,5,-400, diff --git a/000660/day/candle-day-250.csv b/000660/day/candle-day-250.csv index c005254a016b..7ccb80672873 100644 --- a/000660/day/candle-day-250.csv +++ b/000660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,198900,192400,199350,189700,4064278,794706190200,00,0.00,N,2,11100, 20250311,187800,182100,189000,181300,3521800,649730579920,00,0.00,N,5,-100, 20250310,187900,187500,191500,187300,2441476,460628775200,00,0.00,N,5,-4500, 20250307,192400,191000,192800,187900,2700590,514599743350,00,0.00,N,3,0, diff --git a/000670/day/candle-day-250.csv b/000670/day/candle-day-250.csv index bfd2b1a8ab49..20a255eb441a 100644 --- a/000670/day/candle-day-250.csv +++ b/000670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,488500,484000,494500,475000,8176,3955508500,00,0.00,N,5,-1500, 20250311,490000,479000,495000,465000,13648,6574824500,00,0.00,N,2,1000, 20250310,489000,464000,544000,464000,64676,33242063500,00,0.00,N,2,40000, 20250307,449000,448500,454000,442500,4196,1887942000,00,0.00,N,2,500, diff --git a/000680/day/candle-day-250.csv b/000680/day/candle-day-250.csv index 389493733fe5..e6ea218c06e1 100644 --- a/000680/day/candle-day-250.csv +++ b/000680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3950,4020,4125,3935,444979,1777214635,00,0.00,N,5,-30, 20250311,3980,3980,4020,3925,459240,1825449990,00,0.00,N,5,-115, 20250310,4095,3910,4235,3905,1162236,4773982808,00,0.00,N,2,100, 20250307,3995,4040,4160,3935,881876,3546288872,00,0.00,N,5,-205, diff --git a/000700/day/candle-day-250.csv b/000700/day/candle-day-250.csv index 515cc2e3b313..3736b1b9aff2 100644 --- a/000700/day/candle-day-250.csv +++ b/000700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5480,5500,5500,5450,9363,51270630,00,0.00,N,2,10, 20250311,5470,5460,5480,5430,10641,58077385,00,0.00,N,3,0, 20250310,5470,5530,5530,5470,19898,109373010,00,0.00,N,5,-10, 20250307,5480,5450,5510,5450,13379,73366790,00,0.00,N,3,0, diff --git a/000720/day/candle-day-250.csv b/000720/day/candle-day-250.csv index b331e969102a..db9221a7232c 100644 --- a/000720/day/candle-day-250.csv +++ b/000720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,33700,34350,35000,33450,1013232,34407443600,00,0.00,N,5,-300, 20250311,34000,35000,35700,33875,1158249,40150512275,00,0.00,N,5,-1900, 20250310,35900,35650,36050,34900,690379,24570251025,00,0.00,N,2,250, 20250307,35650,35200,36500,34800,1163254,41758785900,00,0.00,N,2,400, diff --git a/000760/day/candle-day-250.csv b/000760/day/candle-day-250.csv index bfc4632aa65f..5068183a0d37 100644 --- a/000760/day/candle-day-250.csv +++ b/000760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,10200,10690,10690,9820,531,5398850,00,0.00,N,3,0, 20250311,10200,10180,10290,9800,563,5593490,00,0.00,N,2,60, 20250310,10140,10330,10330,10140,345,3519260,00,0.00,N,5,-190, 20250307,10330,10240,10420,10080,362,3735930,00,0.00,N,2,90, diff --git a/000810/day/candle-day-250.csv b/000810/day/candle-day-250.csv index 6e41cf20ca88..99070bb17ce5 100644 --- a/000810/day/candle-day-250.csv +++ b/000810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,394500,395000,398500,388500,82752,32550330250,00,0.00,N,2,3000, 20250311,391500,391500,394500,385500,79701,31126057500,00,0.00,N,5,-5000, 20250310,396500,369000,396500,369000,90915,35233955250,00,0.00,N,2,24000, 20250307,372500,386000,386500,372500,139336,52260981579,00,0.00,N,5,-13500, diff --git a/000850/day/candle-day-250.csv b/000850/day/candle-day-250.csv index 5d451c839e73..ef6caa6122a3 100644 --- a/000850/day/candle-day-250.csv +++ b/000850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,28400,28350,28750,28250,770,21953100,00,0.00,N,5,-50, 20250311,28450,28350,28600,27950,1624,45723850,00,0.00,N,5,-200, 20250310,28650,28550,29000,28400,2768,79093700,00,0.00,N,2,150, 20250307,28500,29250,29250,28400,6658,190557700,00,0.00,N,5,-250, diff --git a/000860/day/candle-day-250.csv b/000860/day/candle-day-250.csv index 03264f311da6..4d82ba229e8b 100644 --- a/000860/day/candle-day-250.csv +++ b/000860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,24400,24650,24650,24300,4429,107996450,00,0.00,N,5,-250, 20250311,24650,24750,24850,24250,7879,192004100,00,0.00,N,5,-100, 20250310,24750,24600,24750,24450,1060,26101025,00,0.00,N,2,100, 20250307,24650,24550,24750,24500,1033,25387500,00,0.00,N,3,0, diff --git a/000880/day/candle-day-250.csv b/000880/day/candle-day-250.csv index e1d3ee756f05..2fda8eb85e31 100644 --- a/000880/day/candle-day-250.csv +++ b/000880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,45700,50200,51300,45400,2854509,136876291550,00,0.00,N,5,-5300, 20250311,51000,51200,54900,50600,2048639,107778116150,00,0.00,N,5,-1300, 20250310,52300,48550,54100,48400,2278092,117616316175,00,0.00,N,2,4650, 20250307,47650,44300,48700,44100,1102869,51783819375,00,0.00,N,2,2700, diff --git a/000890/day/candle-day-250.csv b/000890/day/candle-day-250.csv index 5dfb38c5960a..627c407dc3c8 100644 --- a/000890/day/candle-day-250.csv +++ b/000890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,435,429,438,428,198321,86065425,00,0.00,N,2,6, 20250311,429,431,434,425,437077,186778948,00,0.00,N,5,-8, 20250310,437,441,442,435,396480,173769783,00,0.00,N,5,-8, 20250307,445,450,455,443,365592,163938408,00,0.00,N,5,-7, diff --git a/000910/day/candle-day-250.csv b/000910/day/candle-day-250.csv index 7cb0f0c8980e..936c7f3d51de 100644 --- a/000910/day/candle-day-250.csv +++ b/000910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5530,5460,5540,5390,448755,2449198075,00,0.00,N,2,10, 20250311,5520,5460,5570,5420,474804,2608829460,00,0.00,N,5,-110, 20250310,5630,5650,5760,5530,584895,3288243665,00,0.00,N,2,80, 20250307,5550,5580,5660,5420,502815,2782543405,00,0.00,N,5,-80, diff --git a/000950/day/candle-day-250.csv b/000950/day/candle-day-250.csv index 31a5230a179b..20d3de4bff61 100644 --- a/000950/day/candle-day-250.csv +++ b/000950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,19480,19370,19500,19140,263,5106260,00,0.00,N,2,70, 20250311,19410,19470,19500,19000,2122,40888170,00,0.00,N,2,20, 20250310,19390,19200,19490,19010,340,6590580,00,0.00,N,2,140, 20250307,19250,19240,19290,18900,943,17962680,00,0.00,N,5,-40, diff --git a/000970/day/candle-day-250.csv b/000970/day/candle-day-250.csv index 95dd0a662742..92ff8b844321 100644 --- a/000970/day/candle-day-250.csv +++ b/000970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6210,6250,6280,6200,19935,124060150,00,0.00,N,5,-20, 20250311,6230,6220,6250,6170,24625,152846110,00,0.00,N,5,-50, 20250310,6280,6270,6330,6250,12780,80201770,00,0.00,N,5,-50, 20250307,6330,6190,6400,6190,75827,477891325,00,0.00,N,2,80, diff --git a/000990/day/candle-day-250.csv b/000990/day/candle-day-250.csv index 2dd8bf37afa1..ad3d1fbf6481 100644 --- a/000990/day/candle-day-250.csv +++ b/000990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,45350,44150,46400,43800,284634,12994369050,00,0.00,N,2,1350, 20250311,44000,43550,44750,43550,288067,12723225775,00,0.00,N,5,-1400, 20250310,45400,41400,47150,41350,718180,32505915725,00,0.00,N,2,3800, 20250307,41600,40600,42550,40300,353652,14829369800,00,0.00,N,2,1200, diff --git a/001000/day/candle-day-250.csv b/001000/day/candle-day-250.csv index 56788bbc1120..dc4f08259a5a 100644 --- a/001000/day/candle-day-250.csv +++ b/001000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,940,926,940,901,588794,538801390,00,0.00,N,2,5, 20250311,935,970,1135,933,5636414,5833546470,00,0.00,N,2,45, 20250310,890,897,905,862,19732,17446892,00,0.00,N,5,-15, 20250307,905,896,914,880,33980,30421322,00,0.00,N,2,8, diff --git a/001020/day/candle-day-250.csv b/001020/day/candle-day-250.csv index d1029d9ce893..c2a07ee6303a 100644 --- a/001020/day/candle-day-250.csv +++ b/001020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,700,689,701,675,101654,69978918,00,0.00,N,2,11, 20250311,689,701,708,688,123082,85082616,00,0.00,N,5,-19, 20250310,708,711,717,705,29234,20708335,00,0.00,N,5,-3, 20250307,711,705,722,700,43691,30818281,00,0.00,N,2,9, diff --git a/001040/day/candle-day-250.csv b/001040/day/candle-day-250.csv index 57606b23779c..6999264eeb5d 100644 --- a/001040/day/candle-day-250.csv +++ b/001040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,105300,106200,109800,105100,68852,7372425700,00,0.00,N,5,-600, 20250311,105900,106000,108500,104400,63217,6758207500,00,0.00,N,5,-1800, 20250310,107700,102500,111200,102500,86103,9250766900,00,0.00,N,2,5200, 20250307,102500,105000,107400,102500,59650,6174186050,00,0.00,N,5,-1800, diff --git a/001060/day/candle-day-250.csv b/001060/day/candle-day-250.csv index 6c68c0620638..8bcabf18333b 100644 --- a/001060/day/candle-day-250.csv +++ b/001060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,22050,22000,22100,21850,48590,1068036725,00,0.00,N,2,50, 20250311,22000,21550,22100,21350,109561,2378511575,00,0.00,N,2,50, 20250310,21950,22000,22050,21550,62718,1372641875,00,0.00,N,3,0, 20250307,21950,22350,22550,21800,112159,2490777225,00,0.00,N,5,-650, diff --git a/001070/day/candle-day-250.csv b/001070/day/candle-day-250.csv index c6407f941a50..bd83c56d2abe 100644 --- a/001070/day/candle-day-250.csv +++ b/001070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5350,5420,5420,5310,807,4333670,00,0.00,N,5,-20, 20250311,5370,5280,5380,5220,4186,22181410,00,0.00,N,2,30, 20250310,5340,5230,5340,5150,5082,26433920,00,0.00,N,2,110, 20250307,5230,5280,5280,5180,1452,7578635,00,0.00,N,5,-50, diff --git a/001080/day/candle-day-250.csv b/001080/day/candle-day-250.csv index 360dbd64bb95..5fd6e29ca3b6 100644 --- a/001080/day/candle-day-250.csv +++ b/001080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,26000,26200,26200,25400,1193,30855450,00,0.00,N,5,-200, 20250311,26200,25900,26400,25800,508,13303450,00,0.00,N,2,100, 20250310,26100,26000,27300,25450,340,8879450,00,0.00,N,2,100, 20250307,26000,25450,26450,25400,231,6005950,00,0.00,N,2,250, diff --git a/001120/day/candle-day-250.csv b/001120/day/candle-day-250.csv index e7374e5897e4..e1d7e4e0bca8 100644 --- a/001120/day/candle-day-250.csv +++ b/001120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,25750,26000,26200,25700,238318,6160465200,00,0.00,N,5,-250, 20250311,26000,25800,26250,25650,226945,5892391825,00,0.00,N,5,-300, 20250310,26300,26450,26500,26150,170580,4484465725,00,0.00,N,5,-250, 20250307,26550,26200,26900,26050,179586,4769790800,00,0.00,N,2,50, diff --git a/001130/day/candle-day-250.csv b/001130/day/candle-day-250.csv index 22f3981e213f..7bcaa09b2996 100644 --- a/001130/day/candle-day-250.csv +++ b/001130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,129200,128800,131000,128000,2132,275325800,00,0.00,N,2,500, 20250311,128700,129100,130600,127800,477,61889700,00,0.00,N,5,-1800, 20250310,130500,131300,131900,130200,492,64403900,00,0.00,N,5,-800, 20250307,131300,132500,132500,128400,558,73209350,00,0.00,N,2,1300, diff --git a/001140/day/candle-day-250.csv b/001140/day/candle-day-250.csv index 32fa2e7bd949..99bec22cd5e6 100644 --- a/001140/day/candle-day-250.csv +++ b/001140/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250312,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250311,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250310,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250307,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250306,2110,2110,2110,2110,0,0,00,0.00,N,0,0, diff --git a/001200/day/candle-day-250.csv b/001200/day/candle-day-250.csv index fcb67570d03a..c7c70c9decb9 100644 --- a/001200/day/candle-day-250.csv +++ b/001200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2605,2595,2610,2570,420318,1087534042,00,0.00,N,2,15, 20250311,2590,2600,2610,2550,542367,1397365548,00,0.00,N,5,-80, 20250310,2670,2590,2695,2575,439949,1162048998,00,0.00,N,2,80, 20250307,2590,2640,2650,2575,453799,1185857878,00,0.00,N,5,-60, diff --git a/001210/day/candle-day-250.csv b/001210/day/candle-day-250.csv index f4aea47266eb..b41a54308b00 100644 --- a/001210/day/candle-day-250.csv +++ b/001210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,685,677,689,666,40000,27245566,00,0.00,N,3,0, 20250311,685,670,688,660,112233,75535165,00,0.00,N,5,-3, 20250310,688,705,705,667,270262,183585040,00,0.00,N,5,-10, 20250307,698,720,720,698,132421,93185931,00,0.00,N,5,-14, diff --git a/001230/day/candle-day-250.csv b/001230/day/candle-day-250.csv index 3a1a3e7adbff..db9a6c72299b 100644 --- a/001230/day/candle-day-250.csv +++ b/001230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7640,7530,7690,7530,16736,127671400,00,0.00,N,2,50, 20250311,7590,7690,7690,7520,20690,157020195,00,0.00,N,5,-120, 20250310,7710,7810,7820,7700,34255,265158620,00,0.00,N,5,-80, 20250307,7790,7760,7910,7740,39427,309652400,00,0.00,N,2,10, diff --git a/001250/day/candle-day-250.csv b/001250/day/candle-day-250.csv index 05a352480695..dcf5ae884c03 100644 --- a/001250/day/candle-day-250.csv +++ b/001250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2605,2665,2675,2605,497671,1309788409,00,0.00,N,5,-45, 20250311,2650,2680,2695,2590,638441,1685809398,00,0.00,N,5,-85, 20250310,2735,2715,2765,2685,721283,1965026723,00,0.00,N,2,15, 20250307,2720,2720,2745,2665,422529,1147587041,00,0.00,N,3,0, diff --git a/001260/day/candle-day-250.csv b/001260/day/candle-day-250.csv index e7e3d143f40f..80789beb478a 100644 --- a/001260/day/candle-day-250.csv +++ b/001260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8330,8300,8400,8260,15975,132898090,00,0.00,N,2,60, 20250311,8270,7890,8360,7890,25415,207494365,00,0.00,N,2,140, 20250310,8130,8130,8210,8020,22215,180138455,00,0.00,N,5,-110, 20250307,8240,8300,8340,8200,13436,111076090,00,0.00,N,5,-50, diff --git a/001270/day/candle-day-250.csv b/001270/day/candle-day-250.csv index 4d0572c84738..4dfb3963134d 100644 --- a/001270/day/candle-day-250.csv +++ b/001270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,27000,27100,27100,26750,284,7628225,00,0.00,N,2,200, 20250311,26800,27300,27350,26700,604,16322600,00,0.00,N,3,0, 20250310,26800,27200,27450,26750,794,21466400,00,0.00,N,5,-50, 20250307,26850,26850,27150,26800,1651,44428750,00,0.00,N,5,-50, diff --git a/001290/day/candle-day-250.csv b/001290/day/candle-day-250.csv index 9f36fa1b1d66..c2e940d2aecd 100644 --- a/001290/day/candle-day-250.csv +++ b/001290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,412,410,419,408,153343,63126107,00,0.00,N,2,3, 20250311,409,414,425,408,292871,120822461,00,0.00,N,5,-5, 20250310,414,411,417,408,17949,7415430,00,0.00,N,2,4, 20250307,410,413,418,409,42595,17563560,00,0.00,N,5,-2, diff --git a/001340/day/candle-day-250.csv b/001340/day/candle-day-250.csv index 29bef72f77ab..c1b0e2c13ba7 100644 --- a/001340/day/candle-day-250.csv +++ b/001340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6810,6750,6870,6730,100591,682045040,00,0.00,N,2,100, 20250311,6710,6680,6750,6580,156328,1042441160,00,0.00,N,5,-140, 20250310,6850,6880,6950,6750,157190,1072639105,00,0.00,N,5,-140, 20250307,6990,6930,7050,6800,112604,786017960,00,0.00,N,2,50, diff --git a/001360/day/candle-day-250.csv b/001360/day/candle-day-250.csv index eb699fefbe76..cd9ab19e61ba 100644 --- a/001360/day/candle-day-250.csv +++ b/001360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1573,1602,1610,1573,192847,305715679,00,0.00,N,5,-29, 20250311,1602,1576,1606,1545,256554,401449927,00,0.00,N,2,25, 20250310,1577,1636,1636,1546,522432,820986972,00,0.00,N,5,-64, 20250307,1641,1550,1663,1539,571625,922896440,00,0.00,N,2,83, diff --git a/001380/day/candle-day-250.csv b/001380/day/candle-day-250.csv index 70898d3ad82a..2b794138bbd4 100644 --- a/001380/day/candle-day-250.csv +++ b/001380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2995,2965,3060,2950,452774,1355717151,00,0.00,N,2,25, 20250311,2970,2935,3060,2895,676646,2020485924,00,0.00,N,5,-10, 20250310,2980,2895,3075,2855,1210749,3611843560,00,0.00,N,2,145, 20250307,2835,2890,3120,2770,1607738,4728673453,00,0.00,N,5,-75, diff --git a/001390/day/candle-day-250.csv b/001390/day/candle-day-250.csv index 6491a5d8dd60..f3cb9338b05d 100644 --- a/001390/day/candle-day-250.csv +++ b/001390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3900,3950,3990,3880,119682,467589023,00,0.00,N,5,-40, 20250311,3940,3900,3960,3850,197881,771621395,00,0.00,N,5,-90, 20250310,4030,3980,4085,3970,103790,417912555,00,0.00,N,2,5, 20250307,4025,4080,4085,3990,83360,337337558,00,0.00,N,5,-25, diff --git a/001420/day/candle-day-250.csv b/001420/day/candle-day-250.csv index e833bdca3063..050be6778d62 100644 --- a/001420/day/candle-day-250.csv +++ b/001420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3530,3580,3580,3490,2136,7507605,00,0.00,N,5,-25, 20250311,3555,3615,3615,3505,2562,9111220,00,0.00,N,5,-60, 20250310,3615,3630,3670,3575,1963,7077675,00,0.00,N,5,-55, 20250307,3670,3600,3670,3600,9511,34714080,00,0.00,N,2,30, diff --git a/001430/day/candle-day-250.csv b/001430/day/candle-day-250.csv index 34a22627853a..39e9b9ac47be 100644 --- a/001430/day/candle-day-250.csv +++ b/001430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,20800,20500,20900,20450,63062,1302499400,00,0.00,N,2,300, 20250311,20500,20300,21050,20300,116190,2403515850,00,0.00,N,5,-600, 20250310,21100,21100,21300,20700,72573,1527015125,00,0.00,N,2,50, 20250307,21050,21100,21800,20800,140452,2998331775,00,0.00,N,2,50, diff --git a/001440/day/candle-day-250.csv b/001440/day/candle-day-250.csv index 14dc241783b2..f96c31da28d4 100644 --- a/001440/day/candle-day-250.csv +++ b/001440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,11940,11820,11960,11730,740796,8802396535,00,0.00,N,2,150, 20250311,11790,11800,11860,11590,1139862,13386097405,00,0.00,N,5,-360, 20250310,12150,12290,12290,12120,580238,7065969630,00,0.00,N,5,-140, 20250307,12290,12450,12450,12220,589820,7275748190,00,0.00,N,5,-160, diff --git a/001450/day/candle-day-250.csv b/001450/day/candle-day-250.csv index c7fdc4d27155..b23e30cf22c4 100644 --- a/001450/day/candle-day-250.csv +++ b/001450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,24750,22300,25400,22250,1226862,29841920350,00,0.00,N,2,2450, 20250311,22300,22300,22550,22250,301805,6751709100,00,0.00,N,5,-550, 20250310,22850,22400,23100,22200,247158,5630497100,00,0.00,N,2,350, 20250307,22500,23150,23150,22500,243816,5544158325,00,0.00,N,5,-550, diff --git a/001460/day/candle-day-250.csv b/001460/day/candle-day-250.csv index 7bbfb897f75b..0d6dc7045270 100644 --- a/001460/day/candle-day-250.csv +++ b/001460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,26500,26500,27000,26500,1543,41075000,00,0.00,N,5,-300, 20250311,26800,26950,27000,26550,4610,123173650,00,0.00,N,5,-250, 20250310,27050,27050,27300,26650,1602,43188950,00,0.00,N,2,50, 20250307,27000,27450,27500,27000,1303,35355250,00,0.00,N,5,-400, diff --git a/001470/day/candle-day-250.csv b/001470/day/candle-day-250.csv index e81a482e7419..5c9b51c43953 100644 --- a/001470/day/candle-day-250.csv +++ b/001470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,484,520,530,475,13804085,6877768931,00,0.00,N,5,-16, 20250311,500,470,537,461,39347451,19950468865,00,0.00,N,2,22, 20250310,478,522,590,476,86928838,44863731542,00,0.00,N,5,-165, 20250307,643,643,700,643,16130545,10424883158,00,0.00,N,4,-275, diff --git a/001500/day/candle-day-250.csv b/001500/day/candle-day-250.csv index 7d32bb2a90d5..4423f3358c85 100644 --- a/001500/day/candle-day-250.csv +++ b/001500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6200,6250,6260,6150,78921,488655935,00,0.00,N,5,-50, 20250311,6250,6230,6260,6210,53927,336033040,00,0.00,N,5,-70, 20250310,6320,6250,6340,6230,91939,579773930,00,0.00,N,2,70, 20250307,6250,6300,6310,6220,75331,472422735,00,0.00,N,5,-30, diff --git a/001510/day/candle-day-250.csv b/001510/day/candle-day-250.csv index efd3b949575a..87d72e8643eb 100644 --- a/001510/day/candle-day-250.csv +++ b/001510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,466,463,468,463,310183,144407956,00,0.00,N,2,1, 20250311,465,464,465,462,335026,155397980,00,0.00,N,5,-3, 20250310,468,471,471,462,1056013,492460608,00,0.00,N,5,-3, 20250307,471,470,477,470,420759,198715741,00,0.00,N,5,-1, diff --git a/001520/day/candle-day-250.csv b/001520/day/candle-day-250.csv index e11507cece6e..9de375272744 100644 --- a/001520/day/candle-day-250.csv +++ b/001520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,621,621,630,619,387025,241214800,00,0.00,N,3,0, 20250311,621,640,640,614,319516,199303135,00,0.00,N,5,-20, 20250310,641,645,656,640,140865,90652459,00,0.00,N,5,-5, 20250307,646,646,649,641,88130,56795488,00,0.00,N,5,-2, diff --git a/001530/day/candle-day-250.csv b/001530/day/candle-day-250.csv index 36242759ef1d..2b66b7358710 100644 --- a/001530/day/candle-day-250.csv +++ b/001530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,45050,45600,45800,44750,33403,1507750075,00,0.00,N,5,-850, 20250311,45900,45550,46300,45500,39422,1807109950,00,0.00,N,5,-450, 20250310,46350,45750,46500,45250,26975,1241332000,00,0.00,N,2,600, 20250307,45750,46200,46200,45100,59431,2709277850,00,0.00,N,5,-400, diff --git a/001540/day/candle-day-250.csv b/001540/day/candle-day-250.csv index eeb53048d81d..bd5823ab4611 100644 --- a/001540/day/candle-day-250.csv +++ b/001540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6510,6480,6530,6450,13969,90457170,00,0.00,N,2,30, 20250311,6480,6410,6540,6410,12272,79018250,00,0.00,N,5,-70, 20250310,6550,6540,6590,6460,9962,64935030,00,0.00,N,2,10, 20250307,6540,6580,6620,6530,7472,48981000,00,0.00,N,5,-40, diff --git a/001550/day/candle-day-250.csv b/001550/day/candle-day-250.csv index 946b59517d81..89658f65b636 100644 --- a/001550/day/candle-day-250.csv +++ b/001550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,10490,10400,10500,10250,4090,42193980,00,0.00,N,2,130, 20250311,10360,10380,10380,10180,4697,48134510,00,0.00,N,5,-60, 20250310,10420,10480,10480,10290,3024,31361870,00,0.00,N,5,-60, 20250307,10480,10380,10490,10310,5829,60585030,00,0.00,N,2,100, diff --git a/001560/day/candle-day-250.csv b/001560/day/candle-day-250.csv index a5755e7f06f0..a89aa38674ef 100644 --- a/001560/day/candle-day-250.csv +++ b/001560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,9070,9190,9580,9020,5757,52476890,00,0.00,N,2,20, 20250311,9050,9400,9400,8900,10062,91358300,00,0.00,N,5,-280, 20250310,9330,9590,9700,9330,9518,89635575,00,0.00,N,5,-210, 20250307,9540,9400,9600,9230,27600,257923450,00,0.00,N,2,60, diff --git a/001570/day/candle-day-250.csv b/001570/day/candle-day-250.csv index 71503e2eafbe..58ceeabcf6b7 100644 --- a/001570/day/candle-day-250.csv +++ b/001570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,13120,12910,13250,12660,2000700,26015249535,00,0.00,N,2,120, 20250311,13000,11700,13050,11420,4610019,56695557440,00,0.00,N,2,770, 20250310,12230,13060,13470,11760,3655715,45184259950,00,0.00,N,5,-830, 20250307,13060,13130,14450,13010,7569092,103990519250,00,0.00,N,5,-70, diff --git a/001620/day/candle-day-250.csv b/001620/day/candle-day-250.csv index c9e8f755f45b..f5b0fbad6fd5 100644 --- a/001620/day/candle-day-250.csv +++ b/001620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,484,491,494,477,40084,19425689,00,0.00,N,5,-6, 20250311,490,485,490,478,64751,31142920,00,0.00,N,2,2, 20250310,488,484,488,481,8024,3878826,00,0.00,N,2,3, 20250307,485,487,487,480,45246,21825539,00,0.00,N,5,-3, diff --git a/001630/day/candle-day-250.csv b/001630/day/candle-day-250.csv index b495a846455c..353b7d5569de 100644 --- a/001630/day/candle-day-250.csv +++ b/001630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,43400,43750,43800,43300,4764,206795550,00,0.00,N,5,-50, 20250311,43450,44550,44550,43400,5828,253884250,00,0.00,N,5,-1200, 20250310,44650,45050,45050,44500,2184,97516000,00,0.00,N,5,-50, 20250307,44700,45500,45500,43800,7867,350094775,00,0.00,N,2,350, diff --git a/001680/day/candle-day-250.csv b/001680/day/candle-day-250.csv index 7c5faadd897e..94a1cbbe5556 100644 --- a/001680/day/candle-day-250.csv +++ b/001680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,24700,24850,25050,24550,170263,4226050225,00,0.00,N,5,-100, 20250311,24800,24250,25000,24250,177690,4389892975,00,0.00,N,2,50, 20250310,24750,24600,25000,24200,164041,4036671375,00,0.00,N,2,150, 20250307,24600,24600,25350,24450,168104,4174439250,00,0.00,N,3,0, diff --git a/001720/day/candle-day-250.csv b/001720/day/candle-day-250.csv index fc417714c491..beaed8fadf99 100644 --- a/001720/day/candle-day-250.csv +++ b/001720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,79800,80100,80900,79500,6636,530035300,00,0.00,N,5,-200, 20250311,80000,81100,81100,78800,25747,2051491250,00,0.00,N,5,-1900, 20250310,81900,84200,84400,81900,9912,816703800,00,0.00,N,5,-2300, 20250307,84200,83800,84400,82700,8061,674644000,00,0.00,N,3,0, diff --git a/001740/day/candle-day-250.csv b/001740/day/candle-day-250.csv index 4f4edabdef5b..4de90c183460 100644 --- a/001740/day/candle-day-250.csv +++ b/001740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4315,4285,4350,4280,204119,879248565,00,0.00,N,2,30, 20250311,4285,4290,4320,4250,355458,1522166895,00,0.00,N,5,-95, 20250310,4380,4380,4420,4330,234685,1029409443,00,0.00,N,3,0, 20250307,4380,4460,4460,4375,240916,1062091525,00,0.00,N,5,-95, diff --git a/001750/day/candle-day-250.csv b/001750/day/candle-day-250.csv index 3e9f744ee2c1..ca45f9a74b1d 100644 --- a/001750/day/candle-day-250.csv +++ b/001750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,12060,12150,12210,12050,29974,362940940,00,0.00,N,5,-90, 20250311,12150,12160,12250,12000,12578,152715810,00,0.00,N,5,-70, 20250310,12220,12050,12350,12000,16887,205903225,00,0.00,N,2,170, 20250307,12050,12150,12250,12000,22409,270758080,00,0.00,N,5,-150, diff --git a/001770/day/candle-day-250.csv b/001770/day/candle-day-250.csv index 1b4160089f84..0bc895d6a797 100644 --- a/001770/day/candle-day-250.csv +++ b/001770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,14980,14990,14990,14870,1598,23848585,00,0.00,N,5,-10, 20250311,14990,14880,15040,14660,2311,34479590,00,0.00,N,2,100, 20250310,14890,15000,15000,14890,497,7418630,00,0.00,N,5,-110, 20250307,15000,14550,15000,14520,3972,59022720,00,0.00,N,2,480, diff --git a/001780/day/candle-day-250.csv b/001780/day/candle-day-250.csv index 1002bd320d57..347868f19a65 100644 --- a/001780/day/candle-day-250.csv +++ b/001780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2260,2175,2290,2175,815958,1823337726,00,0.00,N,2,85, 20250311,2175,2155,2185,2110,347082,745848822,00,0.00,N,5,-50, 20250310,2225,2225,2285,2195,493876,1097928418,00,0.00,N,5,-20, 20250307,2245,2260,2310,2230,891231,2024386408,00,0.00,N,5,-15, diff --git a/001790/day/candle-day-250.csv b/001790/day/candle-day-250.csv index 5e8aadd7493e..9c1db588bb78 100644 --- a/001790/day/candle-day-250.csv +++ b/001790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2685,2695,2705,2680,88263,237487142,00,0.00,N,5,-15, 20250311,2700,2665,2715,2665,204716,551895566,00,0.00,N,2,10, 20250310,2690,2685,2715,2665,149942,402775072,00,0.00,N,2,25, 20250307,2665,2635,2670,2635,57551,152880421,00,0.00,N,2,10, diff --git a/001800/day/candle-day-250.csv b/001800/day/candle-day-250.csv index 1b0d3c6dcd7c..def4ff042622 100644 --- a/001800/day/candle-day-250.csv +++ b/001800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,15150,15040,15220,15040,84647,1277494200,00,0.00,N,5,-10, 20250311,15160,15170,15170,15030,88786,1339393115,00,0.00,N,5,-120, 20250310,15280,15220,15370,15170,64247,980665060,00,0.00,N,2,40, 20250307,15240,15340,15360,15170,127612,1948568375,00,0.00,N,5,-100, diff --git a/001810/day/candle-day-250.csv b/001810/day/candle-day-250.csv index 4e3988f2132b..5776306ecbb0 100644 --- a/001810/day/candle-day-250.csv +++ b/001810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1430,1443,1443,1409,4944,7084762,00,0.00,N,5,-14, 20250311,1444,1444,1456,1405,2312,3325380,00,0.00,N,5,-12, 20250310,1456,1470,1471,1440,15991,23116907,00,0.00,N,5,-5, 20250307,1461,1470,1482,1456,5267,7741045,02,0.00,N,5,-9, diff --git a/001820/day/candle-day-250.csv b/001820/day/candle-day-250.csv index cbf7d8b4a5ad..59700891af82 100644 --- a/001820/day/candle-day-250.csv +++ b/001820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,27700,27350,28000,27300,31226,862328125,00,0.00,N,2,250, 20250311,27450,26200,27500,26200,48178,1297679775,00,0.00,N,5,-250, 20250310,27700,27800,28250,27500,20164,561183125,00,0.00,N,5,-300, 20250307,28000,27950,28300,27600,35131,984639300,00,0.00,N,2,150, diff --git a/001840/day/candle-day-250.csv b/001840/day/candle-day-250.csv index d0a685fc4260..7927967831f2 100644 --- a/001840/day/candle-day-250.csv +++ b/001840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1904,1858,1906,1851,45477,85777903,00,0.00,N,2,31, 20250311,1873,1924,1924,1870,64794,122277162,00,0.00,N,5,-52, 20250310,1925,1930,1984,1922,68790,133247252,00,0.00,N,5,-45, 20250307,1970,1926,2010,1926,33550,66243756,00,0.00,N,5,-17, diff --git a/001940/day/candle-day-250.csv b/001940/day/candle-day-250.csv index 91e12865b3a6..886d6c40cc6e 100644 --- a/001940/day/candle-day-250.csv +++ b/001940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,19750,19700,19750,19510,7871,154527630,00,0.00,N,2,160, 20250311,19590,19500,19760,19500,9462,185283230,00,0.00,N,5,-180, 20250310,19770,19580,20000,19500,36553,719191910,00,0.00,N,2,200, 20250307,19570,19660,19810,19480,22862,448759030,00,0.00,N,5,-50, diff --git a/002020/day/candle-day-250.csv b/002020/day/candle-day-250.csv index 5593c5d31af7..aaf6c62f9c4b 100644 --- a/002020/day/candle-day-250.csv +++ b/002020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,19600,18950,19900,18690,175256,3416101825,00,0.00,N,2,640, 20250311,18960,18420,19030,18100,96795,1813709385,00,0.00,N,2,280, 20250310,18680,18600,18930,18400,64413,1200647895,00,0.00,N,2,80, 20250307,18600,18030,18930,18030,135898,2525437735,00,0.00,N,2,590, diff --git a/002030/day/candle-day-250.csv b/002030/day/candle-day-250.csv index c65c33811b46..d5fbff343694 100644 --- a/002030/day/candle-day-250.csv +++ b/002030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,268000,261500,268000,259000,1236,323928500,00,0.00,N,2,7000, 20250311,261000,258500,263000,256000,1249,324475000,00,0.00,N,2,1500, 20250310,259500,260000,260000,257500,1088,281622500,00,0.00,N,5,-500, 20250307,260000,258000,260000,256500,1332,343689500,00,0.00,N,2,2000, diff --git a/002070/day/candle-day-250.csv b/002070/day/candle-day-250.csv index 8a89854e99b6..3ce51ef64f24 100644 --- a/002070/day/candle-day-250.csv +++ b/002070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,862,838,864,838,83522,70926068,00,0.00,N,2,24, 20250311,838,821,854,821,64033,53489130,00,0.00,N,2,11, 20250310,827,836,836,819,51559,42693136,00,0.00,N,5,-9, 20250307,836,859,876,822,63962,54412134,00,0.00,N,5,-23, diff --git a/002100/day/candle-day-250.csv b/002100/day/candle-day-250.csv index eacd48a0723a..fecb85630402 100644 --- a/002100/day/candle-day-250.csv +++ b/002100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,9110,9110,9150,9070,7432,67652130,00,0.00,N,2,10, 20250311,9100,9010,9110,8990,12189,110191110,00,0.00,N,2,10, 20250310,9090,9070,9130,9050,6117,55643775,00,0.00,N,2,20, 20250307,9070,9120,9210,9060,13726,125429850,00,0.00,N,5,-50, diff --git a/002140/day/candle-day-250.csv b/002140/day/candle-day-250.csv index e142113bd800..59faa8398a75 100644 --- a/002140/day/candle-day-250.csv +++ b/002140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2900,2885,2950,2865,814977,2365380381,00,0.00,N,2,35, 20250311,2865,2980,3280,2850,10738053,33578606282,00,0.00,N,5,-35, 20250310,2900,2915,3045,2880,903869,2656597554,00,0.00,N,2,5, 20250307,2895,2955,2955,2890,292019,852209383,00,0.00,N,5,-50, diff --git a/002150/day/candle-day-250.csv b/002150/day/candle-day-250.csv index b735d93186d1..ecef5cb6ba87 100644 --- a/002150/day/candle-day-250.csv +++ b/002150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6650,6640,6750,6570,42546,283065300,00,0.00,N,2,60, 20250311,6590,6610,6610,6480,31143,203327635,00,0.00,N,5,-20, 20250310,6610,6690,6690,6580,11159,73813640,00,0.00,N,5,-80, 20250307,6690,6720,6740,6620,24656,164801505,00,0.00,N,3,0, diff --git a/002170/day/candle-day-250.csv b/002170/day/candle-day-250.csv index f734363fc7ea..fd805735042d 100644 --- a/002170/day/candle-day-250.csv +++ b/002170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,47000,46700,47450,46650,701,32897850,00,0.00,N,2,350, 20250311,46650,46950,47050,46500,811,37960400,00,0.00,N,5,-250, 20250310,46900,46550,46900,46400,973,45338450,00,0.00,N,2,400, 20250307,46500,46700,46700,46450,996,46379000,00,0.00,N,5,-200, diff --git a/002200/day/candle-day-250.csv b/002200/day/candle-day-250.csv index 1e7ffac3f97e..65d7b0d03930 100644 --- a/002200/day/candle-day-250.csv +++ b/002200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2745,2745,2745,2720,68929,188333427,00,0.00,N,2,15, 20250311,2730,2735,2745,2690,73550,200283554,00,0.00,N,5,-10, 20250310,2740,2715,2760,2715,34934,95864065,00,0.00,N,2,10, 20250307,2730,2715,2745,2710,14424,39367665,00,0.00,N,5,-10, diff --git a/002210/day/candle-day-250.csv b/002210/day/candle-day-250.csv index 9e40ade2769a..8ebe59c56f1d 100644 --- a/002210/day/candle-day-250.csv +++ b/002210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3815,3830,3850,3785,45734,174165425,00,0.00,N,5,-15, 20250311,3830,3780,3830,3735,28389,107719185,00,0.00,N,2,25, 20250310,3805,3800,3805,3735,23495,88852256,00,0.00,N,2,5, 20250307,3800,3810,3815,3715,53219,201071534,00,0.00,N,5,-25, diff --git a/002220/day/candle-day-250.csv b/002220/day/candle-day-250.csv index 431672f284e1..675d2fd8f391 100644 --- a/002220/day/candle-day-250.csv +++ b/002220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1872,1870,1889,1834,3809,7077702,00,0.00,N,2,2, 20250311,1870,1888,1888,1861,3352,6267091,00,0.00,N,5,-19, 20250310,1889,1889,1908,1880,13373,25311678,00,0.00,N,2,11, 20250307,1878,1909,1911,1856,36663,69540355,00,0.00,N,5,-31, diff --git a/002230/day/candle-day-250.csv b/002230/day/candle-day-250.csv index 920d572850e9..3f06f468b455 100644 --- a/002230/day/candle-day-250.csv +++ b/002230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3880,3920,3920,3845,2821,10904495,00,0.00,N,2,20, 20250311,3860,3875,3915,3800,4749,18239160,00,0.00,N,5,-15, 20250310,3875,3865,3930,3860,2408,9372625,00,0.00,N,5,-35, 20250307,3910,3895,3935,3880,3385,13229300,00,0.00,N,2,15, diff --git a/002240/day/candle-day-250.csv b/002240/day/candle-day-250.csv index d87f9827f278..5a37cf8e885c 100644 --- a/002240/day/candle-day-250.csv +++ b/002240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,18050,17900,18380,17840,20982,377251390,00,0.00,N,2,80, 20250311,17970,18200,18200,17800,15584,279331160,00,0.00,N,5,-330, 20250310,18300,19100,19470,18300,47582,895978130,00,0.00,N,5,-370, 20250307,18670,18170,18940,18090,82241,1533438035,00,0.00,N,2,530, diff --git a/002290/day/candle-day-250.csv b/002290/day/candle-day-250.csv index ba0fbd8cb7fb..0ae8c7befc99 100644 --- a/002290/day/candle-day-250.csv +++ b/002290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3885,3690,3965,3690,137016,527320582,00,0.00,N,2,195, 20250311,3690,3725,3735,3645,48376,178444560,00,0.00,N,5,-35, 20250310,3725,3860,3860,3690,48458,180786205,00,0.00,N,5,-75, 20250307,3800,3855,3990,3735,85408,327656177,00,0.00,N,5,-55, diff --git a/002310/day/candle-day-250.csv b/002310/day/candle-day-250.csv index 74b1204bfd63..ca550b4ad6eb 100644 --- a/002310/day/candle-day-250.csv +++ b/002310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7170,7210,7210,7130,219075,1568222305,00,0.00,N,5,-30, 20250311,7200,7230,7260,7130,331354,2377675460,00,0.00,N,5,-130, 20250310,7330,7320,7330,7240,219043,1600248095,00,0.00,N,2,10, 20250307,7320,7300,7320,7220,246007,1791568910,00,0.00,N,2,20, diff --git a/002320/day/candle-day-250.csv b/002320/day/candle-day-250.csv index 70612f05ef49..5080ea93b42d 100644 --- a/002320/day/candle-day-250.csv +++ b/002320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,19420,19420,19500,19400,8562,166403810,00,0.00,N,2,20, 20250311,19400,19250,19540,19250,14755,286307190,00,0.00,N,5,-190, 20250310,19590,19510,19620,18400,21202,412871630,00,0.00,N,2,80, 20250307,19510,19790,19790,19400,12823,251246525,00,0.00,N,5,-250, diff --git a/002350/day/candle-day-250.csv b/002350/day/candle-day-250.csv index 5c6e365b4d43..328ef6b6e7ed 100644 --- a/002350/day/candle-day-250.csv +++ b/002350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5310,5320,5340,5260,112375,594835420,00,0.00,N,2,10, 20250311,5300,5300,5340,5250,138039,731951725,00,0.00,N,5,-60, 20250310,5360,5310,5410,5280,116540,625957495,00,0.00,N,2,50, 20250307,5310,5240,5360,5240,79875,425433575,00,0.00,N,2,20, diff --git a/002360/day/candle-day-250.csv b/002360/day/candle-day-250.csv index 6c45453463c9..39378e10ed55 100644 --- a/002360/day/candle-day-250.csv +++ b/002360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,477,477,487,472,111759,53679184,00,0.00,N,2,1, 20250311,476,483,489,470,340397,161922278,00,0.00,N,5,-6, 20250310,482,486,495,481,161333,78097238,00,0.00,N,5,-4, 20250307,486,488,498,484,198674,97188541,00,0.00,N,5,-2, diff --git a/002380/day/candle-day-250.csv b/002380/day/candle-day-250.csv index ba8e4f291746..2b53d8495f09 100644 --- a/002380/day/candle-day-250.csv +++ b/002380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,276500,279000,285000,274500,46512,12978295750,00,0.00,N,5,-2000, 20250311,278500,279000,286000,275500,49944,14005093250,00,0.00,N,5,-4000, 20250310,282500,271000,285000,271000,46575,13145546750,00,0.00,N,2,10500, 20250307,272000,276500,277000,270500,29332,8037912750,00,0.00,N,5,-3000, diff --git a/002390/day/candle-day-250.csv b/002390/day/candle-day-250.csv index a79820faf216..d3fb6884d83b 100644 --- a/002390/day/candle-day-250.csv +++ b/002390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,11250,11160,11300,11150,14147,158499510,00,0.00,N,3,0, 20250311,11250,11200,11250,11060,19187,213858160,00,0.00,N,5,-50, 20250310,11300,11310,11310,11210,9417,106012520,00,0.00,N,2,40, 20250307,11260,11400,11400,11190,23631,266473410,00,0.00,N,5,-150, diff --git a/002410/day/candle-day-250.csv b/002410/day/candle-day-250.csv index 0076e667c6e1..3d39e6137201 100644 --- a/002410/day/candle-day-250.csv +++ b/002410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2215,2390,2460,2200,3623755,8292692236,00,0.00,N,2,40, 20250311,2175,2395,2595,2160,3794073,9004403050,00,0.00,N,5,-555, 20250310,2730,2895,2895,2635,1212666,3271566238,00,0.00,N,5,-165, 20250307,2895,2785,2955,2755,1753995,5011399890,00,0.00,N,2,160, diff --git a/002420/day/candle-day-250.csv b/002420/day/candle-day-250.csv index b005b06a01db..8020caaf327f 100644 --- a/002420/day/candle-day-250.csv +++ b/002420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5150,5250,5250,5120,712,3679670,00,0.00,N,3,0, 20250311,5150,5120,5180,5070,5954,30485860,00,0.00,N,5,-70, 20250310,5220,5150,5280,5100,833,4301360,00,0.00,N,2,70, 20250307,5150,5200,5200,5020,9191,46998610,00,0.00,N,5,-60, diff --git a/002450/day/candle-day-250.csv b/002450/day/candle-day-250.csv index e4f8226740c5..f5f623273ff9 100644 --- a/002450/day/candle-day-250.csv +++ b/002450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1150,1157,1183,1100,294369,332162607,00,0.00,N,5,-18, 20250311,1168,1160,1178,1141,148648,171564363,00,0.00,N,5,-10, 20250310,1178,1162,1184,1150,111711,130599677,00,0.00,N,2,16, 20250307,1162,1199,1199,1160,320789,375343572,00,0.00,N,5,-14, diff --git a/002460/day/candle-day-250.csv b/002460/day/candle-day-250.csv index 8fb8d8aecb00..af09da7931a0 100644 --- a/002460/day/candle-day-250.csv +++ b/002460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,9540,9390,9550,9300,21863,206411780,00,0.00,N,2,140, 20250311,9400,9400,9570,9330,9504,89594495,00,0.00,N,2,10, 20250310,9390,9350,9450,9340,1773,16644050,00,0.00,N,2,40, 20250307,9350,9390,9470,9240,6829,63387060,00,0.00,N,5,-40, diff --git a/002600/day/candle-day-250.csv b/002600/day/candle-day-250.csv index 6b518accb289..fc9d12ed237f 100644 --- a/002600/day/candle-day-250.csv +++ b/002600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,163800,165800,165800,163700,38,6230400,00,0.00,N,5,-2100, 20250311,165900,162500,166000,162500,6,989900,00,0.00,N,2,3200, 20250310,162700,163000,163400,162700,6,977800,00,0.00,N,5,-700, 20250307,163400,162500,163400,162000,17,2762800,00,0.00,N,2,700, diff --git a/002620/day/candle-day-250.csv b/002620/day/candle-day-250.csv index b04d995eabc9..ed0c5f18bab4 100644 --- a/002620/day/candle-day-250.csv +++ b/002620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7370,7320,7430,7310,1203,8832510,00,0.00,N,2,40, 20250311,7330,7310,7390,7230,713,5212525,00,0.00,N,5,-70, 20250310,7400,7320,7450,7190,4476,32580340,00,0.00,N,2,80, 20250307,7320,7340,7340,7250,2598,18917920,00,0.00,N,2,30, diff --git a/002630/day/candle-day-250.csv b/002630/day/candle-day-250.csv index 6b0fa93fcaf8..5e3cdc00a77d 100644 --- a/002630/day/candle-day-250.csv +++ b/002630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1369,1410,1429,1362,2980635,4147439645,00,0.00,N,5,-38, 20250311,1407,1498,1519,1380,4365650,6324075752,00,0.00,N,5,-103, 20250310,1510,1414,1528,1413,4836006,7159134393,00,0.00,N,5,-16, 20250307,1526,1717,1750,1430,13640918,21455128388,00,0.00,N,5,-206, diff --git a/002680/day/candle-day-250.csv b/002680/day/candle-day-250.csv index 2802bea3c190..078b4b3e7870 100644 --- a/002680/day/candle-day-250.csv +++ b/002680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,775,752,785,752,44982,34642760,00,0.00,N,2,23, 20250311,752,844,844,745,177438,140797353,00,0.00,N,5,-24, 20250310,776,752,784,744,121951,93755578,00,0.00,N,2,24, 20250307,752,769,776,744,99516,75946821,00,0.00,N,5,-17, diff --git a/002690/day/candle-day-250.csv b/002690/day/candle-day-250.csv index f0a14293767b..0d2517f27c61 100644 --- a/002690/day/candle-day-250.csv +++ b/002690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1242,1251,1257,1234,28011,34897949,00,0.00,N,5,-3, 20250311,1245,1223,1254,1220,9631,11930560,00,0.00,N,2,16, 20250310,1229,1225,1243,1225,13050,16059192,00,0.00,N,2,4, 20250307,1225,1218,1258,1210,50497,61911978,00,0.00,N,5,-2, diff --git a/002700/day/candle-day-250.csv b/002700/day/candle-day-250.csv index 6a2a6cdd853e..bb936dd39896 100644 --- a/002700/day/candle-day-250.csv +++ b/002700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1468,1475,1481,1467,146323,215229153,00,0.00,N,5,-7, 20250311,1475,1485,1498,1460,268329,394213140,00,0.00,N,5,-14, 20250310,1489,1505,1506,1489,258630,386470141,00,0.00,N,5,-19, 20250307,1508,1483,1510,1483,294292,440402805,00,0.00,N,2,9, diff --git a/002710/day/candle-day-250.csv b/002710/day/candle-day-250.csv index 2ecd7395f5bc..686481a3aca0 100644 --- a/002710/day/candle-day-250.csv +++ b/002710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,28150,28800,29150,28100,200109,5688997500,00,0.00,N,5,-300, 20250311,28450,27950,28650,27550,205848,5801607500,00,0.00,N,5,-1000, 20250310,29450,28650,30500,28400,370027,10926622400,00,0.00,N,2,900, 20250307,28550,27750,30500,26900,557730,16225883100,00,0.00,N,2,800, diff --git a/002720/day/candle-day-250.csv b/002720/day/candle-day-250.csv index d76fa1aee75e..2936bd525d9a 100644 --- a/002720/day/candle-day-250.csv +++ b/002720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4850,4835,4890,4820,55970,271872432,00,0.00,N,2,15, 20250311,4835,4795,4875,4715,92576,442905668,00,0.00,N,5,-35, 20250310,4870,4900,4900,4785,62281,301504201,00,0.00,N,2,15, 20250307,4855,4925,4945,4850,84814,414323988,00,0.00,N,5,-75, diff --git a/002760/day/candle-day-250.csv b/002760/day/candle-day-250.csv index ab4b606753ca..ad3e52bab799 100644 --- a/002760/day/candle-day-250.csv +++ b/002760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1084,1081,1091,1078,604598,655188792,00,0.00,N,2,6, 20250311,1078,1058,1193,1052,5227728,5893790332,00,0.00,N,5,-4, 20250310,1082,1059,1110,1044,984198,1050803950,00,0.00,N,2,22, 20250307,1060,1040,1068,1040,149708,157536771,00,0.00,N,2,6, diff --git a/002780/day/candle-day-250.csv b/002780/day/candle-day-250.csv index e4804d2ac9df..a9579e15a52e 100644 --- a/002780/day/candle-day-250.csv +++ b/002780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,778,778,793,777,99701,77935081,00,0.00,N,3,0, 20250311,778,768,781,763,137895,106625955,00,0.00,N,5,-2, 20250310,780,785,787,770,341236,264632263,00,0.00,N,5,-7, 20250307,787,794,800,785,138389,109610051,00,0.00,N,5,-10, diff --git a/002790/day/candle-day-250.csv b/002790/day/candle-day-250.csv index 6ef70173107e..e6b3edc684a7 100644 --- a/002790/day/candle-day-250.csv +++ b/002790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,21800,21450,21800,21350,122723,2656774300,00,0.00,N,2,300, 20250311,21500,21400,21800,21400,185523,3996377000,00,0.00,N,5,-400, 20250310,21900,22300,22300,21800,121148,2662817250,00,0.00,N,5,-450, 20250307,22350,21900,22650,21850,238869,5334362775,00,0.00,N,2,250, diff --git a/002800/day/candle-day-250.csv b/002800/day/candle-day-250.csv index 016356e8d8bd..5972d7231b60 100644 --- a/002800/day/candle-day-250.csv +++ b/002800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5330,5490,5490,5320,39760,214325110,00,0.00,N,5,-100, 20250311,5430,5260,5430,5190,85605,452436130,00,0.00,N,2,20, 20250310,5410,5270,5490,5260,113439,612620300,00,0.00,N,2,110, 20250307,5300,5250,5500,5240,232545,1256780410,00,0.00,N,2,10, diff --git a/002810/day/candle-day-250.csv b/002810/day/candle-day-250.csv index 1d25c695dcfe..f00e08b24fed 100644 --- a/002810/day/candle-day-250.csv +++ b/002810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,13450,13350,13450,13290,3686,49165140,00,0.00,N,2,100, 20250311,13350,13440,13440,13210,42057,560884640,00,0.00,N,5,-130, 20250310,13480,13470,13560,13390,15534,208736800,00,0.00,N,2,10, 20250307,13470,13400,13500,13350,12330,165938115,00,0.00,N,2,30, diff --git a/002820/day/candle-day-250.csv b/002820/day/candle-day-250.csv index 013d23d5227d..45733077d4cf 100644 --- a/002820/day/candle-day-250.csv +++ b/002820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2815,2805,2865,2805,1369,3869010,00,0.00,N,5,-20, 20250311,2835,2835,2950,2790,24047,69641670,00,0.00,N,5,-5, 20250310,2840,2835,2840,2800,1999,5660410,00,0.00,N,3,0, 20250307,2840,2780,2840,2780,1266,3578135,00,0.00,N,2,40, diff --git a/002840/day/candle-day-250.csv b/002840/day/candle-day-250.csv index 8ed385feb00b..d288e82c6f99 100644 --- a/002840/day/candle-day-250.csv +++ b/002840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,179400,179700,180100,178200,1723,309101000,00,0.00,N,5,-300, 20250311,179700,179700,179700,178000,1858,332687050,00,0.00,N,3,0, 20250310,179700,180400,180400,179000,2145,386147300,00,0.00,N,5,-700, 20250307,180400,180500,180500,179100,2550,459059500,00,0.00,N,5,-100, diff --git a/002870/day/candle-day-250.csv b/002870/day/candle-day-250.csv index 2ca178a25e05..936794cdecca 100644 --- a/002870/day/candle-day-250.csv +++ b/002870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1092,1081,1130,1079,55951,61463370,00,0.00,N,2,8, 20250311,1084,1080,1130,1063,61333,66394442,00,0.00,N,5,-9, 20250310,1093,1138,1148,1080,165489,182737291,00,0.00,N,5,-45, 20250307,1138,1172,1188,1121,23334,26738157,00,0.00,N,5,-32, diff --git a/002880/day/candle-day-250.csv b/002880/day/candle-day-250.csv index 371904246c77..e45f610f385c 100644 --- a/002880/day/candle-day-250.csv +++ b/002880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,978,984,984,976,21245,20833003,00,0.00,N,5,-7, 20250311,985,999,999,969,83999,81777018,00,0.00,N,5,-9, 20250310,994,989,1000,989,20884,20766987,00,0.00,N,2,5, 20250307,989,999,999,977,41879,41428208,00,0.00,N,5,-4, diff --git a/002900/day/candle-day-250.csv b/002900/day/candle-day-250.csv index 2faf618caaac..6211da294f27 100644 --- a/002900/day/candle-day-250.csv +++ b/002900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4990,5160,5180,4990,327297,1664190347,00,0.00,N,5,-50, 20250311,5040,4985,5120,4915,419222,2094557792,00,0.00,N,5,-50, 20250310,5090,5170,5170,5030,178016,906939770,00,0.00,N,5,-70, 20250307,5160,4950,5180,4950,344166,1757280537,00,0.00,N,2,165, diff --git a/002920/day/candle-day-250.csv b/002920/day/candle-day-250.csv index baee2e406b5d..b4cbabcfaa90 100644 --- a/002920/day/candle-day-250.csv +++ b/002920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1839,1843,1843,1835,15136,27802824,00,0.00,N,3,0, 20250311,1839,1850,1850,1833,43160,79433392,00,0.00,N,5,-15, 20250310,1854,1845,1859,1845,15912,29416341,00,0.00,N,5,-6, 20250307,1860,1852,1860,1842,37049,68484215,00,0.00,N,2,2, diff --git a/002960/day/candle-day-250.csv b/002960/day/candle-day-250.csv index 83bbd884517c..286f01d1be29 100644 --- a/002960/day/candle-day-250.csv +++ b/002960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,310500,312000,313000,309500,1093,340755500,00,0.00,N,5,-1000, 20250311,311500,308000,311500,307500,1474,456349500,00,0.00,N,2,1000, 20250310,310500,309000,312000,308500,1550,481440000,00,0.00,N,2,1500, 20250307,309000,310000,311500,307500,1371,424297500,00,0.00,N,5,-1000, diff --git a/002990/day/candle-day-250.csv b/002990/day/candle-day-250.csv index 1d10c83d2f89..fc5ff9ff519b 100644 --- a/002990/day/candle-day-250.csv +++ b/002990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2560,2500,2660,2460,140244,362458457,00,0.00,N,2,95, 20250311,2465,2520,2520,2445,80056,197960946,00,0.00,N,5,-85, 20250310,2550,2550,2580,2515,47709,121918958,00,0.00,N,3,0, 20250307,2550,2515,2570,2495,25614,65008530,00,0.00,N,2,10, diff --git a/003000/day/candle-day-250.csv b/003000/day/candle-day-250.csv index 4f5eae278d5d..a26aafa51d15 100644 --- a/003000/day/candle-day-250.csv +++ b/003000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4675,4685,4730,4645,97647,457745528,00,0.00,N,3,0, 20250311,4675,4660,4705,4565,89574,413341619,00,0.00,N,5,-50, 20250310,4725,4730,4870,4715,133617,639314685,00,0.00,N,2,10, 20250307,4715,4695,4745,4650,80842,380534688,00,0.00,N,5,-5, diff --git a/003010/day/candle-day-250.csv b/003010/day/candle-day-250.csv index 96fe43b6e4b9..4110b8cea366 100644 --- a/003010/day/candle-day-250.csv +++ b/003010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5260,5410,5430,5260,70249,375638210,00,0.00,N,5,-120, 20250311,5380,5290,5420,5190,66211,350149320,00,0.00,N,2,30, 20250310,5350,5380,5390,5270,52963,282567880,00,0.00,N,5,-60, 20250307,5410,5380,5450,5340,64132,345535025,00,0.00,N,2,10, diff --git a/003030/day/candle-day-250.csv b/003030/day/candle-day-250.csv index 9fbe1d33d393..bf8d17bfe546 100644 --- a/003030/day/candle-day-250.csv +++ b/003030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,278000,279500,289500,271500,63010,17704067750,00,0.00,N,2,13000, 20250311,265000,260000,274000,260000,18982,5066019250,00,0.00,N,5,-3500, 20250310,268500,273000,281500,258000,26270,7103055000,00,0.00,N,5,-4500, 20250307,273000,263000,276000,256000,30321,8114400250,00,0.00,N,2,3000, diff --git a/003060/day/candle-day-250.csv b/003060/day/candle-day-250.csv index 4808bb644bf1..a38f4b61d68e 100644 --- a/003060/day/candle-day-250.csv +++ b/003060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,752,745,776,742,456795,348176591,00,0.00,N,2,9, 20250311,743,734,743,718,338940,246421073,00,0.00,N,5,-2, 20250310,745,745,754,735,610733,453767433,00,0.00,N,5,-14, 20250307,759,776,776,752,496160,376149429,00,0.00,N,5,-16, diff --git a/003070/day/candle-day-250.csv b/003070/day/candle-day-250.csv index 4229a2a71bc0..f72450254ae5 100644 --- a/003070/day/candle-day-250.csv +++ b/003070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8850,8800,8950,8800,12856,114237045,00,0.00,N,3,0, 20250311,8850,8790,8920,8710,22714,199307135,00,0.00,N,5,-50, 20250310,8900,9050,9080,8850,25469,227471775,00,0.00,N,5,-120, 20250307,9020,9000,9140,8940,16460,148770510,00,0.00,N,5,-10, diff --git a/003080/day/candle-day-250.csv b/003080/day/candle-day-250.csv index f8294e48e3db..1ab85f5a25fb 100644 --- a/003080/day/candle-day-250.csv +++ b/003080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2460,2450,2460,2430,8408,20539790,00,0.00,N,2,10, 20250311,2450,2455,2465,2440,16125,39429550,00,0.00,N,5,-20, 20250310,2470,2455,2480,2455,14635,36236200,00,0.00,N,3,0, 20250307,2470,2440,2475,2440,39448,96886419,00,0.00,N,2,5, diff --git a/003090/day/candle-day-250.csv b/003090/day/candle-day-250.csv index 716183a10f9a..442c46a89881 100644 --- a/003090/day/candle-day-250.csv +++ b/003090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,19440,19100,19950,19100,24617,482460900,00,0.00,N,2,210, 20250311,19230,19200,19450,19070,38216,735007040,00,0.00,N,5,-290, 20250310,19520,19730,19730,19100,40466,788673345,00,0.00,N,5,-220, 20250307,19740,20200,20250,19690,47301,942750685,00,0.00,N,5,-710, diff --git a/003100/day/candle-day-250.csv b/003100/day/candle-day-250.csv index a9562c5b6868..1b1f706bb4ed 100644 --- a/003100/day/candle-day-250.csv +++ b/003100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,16000,15690,16000,15510,8423,132576020,00,0.00,N,2,220, 20250311,15780,15780,15790,15480,5677,88422360,00,0.00,N,5,-20, 20250310,15800,15790,15880,15650,3340,52704655,00,0.00,N,2,10, 20250307,15790,15810,15830,15630,3142,49446375,00,0.00,N,5,-40, diff --git a/003120/day/candle-day-250.csv b/003120/day/candle-day-250.csv index 9ce5af166499..109e55ae3e19 100644 --- a/003120/day/candle-day-250.csv +++ b/003120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,15270,15270,15300,15200,1331,20308410,00,0.00,N,3,0, 20250311,15270,15140,15280,15100,5707,86521480,00,0.00,N,2,50, 20250310,15220,15220,15380,15150,3790,57744260,00,0.00,N,5,-80, 20250307,15300,15400,15490,15150,4175,64009340,00,0.00,N,5,-30, diff --git a/003160/day/candle-day-250.csv b/003160/day/candle-day-250.csv index 14409adc6c22..fc157760033f 100644 --- a/003160/day/candle-day-250.csv +++ b/003160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,12150,11800,12410,11640,943841,11465559405,00,0.00,N,2,520, 20250311,11630,11140,11660,10870,536055,6070950675,00,0.00,N,2,180, 20250310,11450,11550,11770,11370,323780,3745951945,00,0.00,N,5,-190, 20250307,11640,11670,12170,11300,1087808,12671326100,00,0.00,N,5,-270, diff --git a/003200/day/candle-day-250.csv b/003200/day/candle-day-250.csv index 8a9d6bf12226..e9984dfe70b8 100644 --- a/003200/day/candle-day-250.csv +++ b/003200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7850,7840,7900,7790,13658,106978020,00,0.00,N,2,10, 20250311,7840,7970,7970,7730,31618,248162960,00,0.00,N,5,-180, 20250310,8020,8170,8170,7970,21603,173158450,00,0.00,N,5,-150, 20250307,8170,8110,8240,8090,17293,141444530,00,0.00,N,2,60, diff --git a/003220/day/candle-day-250.csv b/003220/day/candle-day-250.csv index f5d8813e472a..6afa8b3a1d46 100644 --- a/003220/day/candle-day-250.csv +++ b/003220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,14250,14030,15350,14020,888684,13116845320,00,0.00,N,2,220, 20250311,14030,14000,14130,13930,72334,1011914525,00,0.00,N,5,-100, 20250310,14130,14020,14190,14000,40986,577241480,00,0.00,N,2,90, 20250307,14040,14060,14130,14020,40244,565596530,00,0.00,N,5,-20, diff --git a/003230/day/candle-day-250.csv b/003230/day/candle-day-250.csv index f2e53c102df4..2ed8988c5e4f 100644 --- a/003230/day/candle-day-250.csv +++ b/003230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,880000,876000,890000,865000,48838,42972105500,00,0.00,N,2,6000, 20250311,874000,885000,906000,872000,60987,53967303000,00,0.00,N,5,-23000, 20250310,897000,905000,925000,894000,38094,34468476000,00,0.00,N,5,-9000, 20250307,906000,935000,940000,894000,63441,57895278500,00,0.00,N,5,-21000, diff --git a/003240/day/candle-day-250.csv b/003240/day/candle-day-250.csv index b0a3272f31d3..1dd27ca42aca 100644 --- a/003240/day/candle-day-250.csv +++ b/003240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,751000,758000,760000,744000,896,671978500,00,0.00,N,5,-12000, 20250311,763000,784000,791000,763000,1670,1289313000,00,0.00,N,5,-23000, 20250310,786000,795000,816000,777000,3311,2628490000,00,0.00,N,5,-23000, 20250307,809000,794000,849000,787000,12388,10224567500,00,0.00,N,2,22000, diff --git a/003280/day/candle-day-250.csv b/003280/day/candle-day-250.csv index 5595120e6d7c..a37b953d8501 100644 --- a/003280/day/candle-day-250.csv +++ b/003280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1719,1724,1731,1710,846974,1457737004,00,0.00,N,5,-7, 20250311,1726,1745,1765,1705,1801446,3106320942,00,0.00,N,5,-70, 20250310,1796,1776,1817,1755,1169910,2094530781,00,0.00,N,2,21, 20250307,1775,1810,1813,1771,1178628,2109906108,00,0.00,N,5,-37, diff --git a/003300/day/candle-day-250.csv b/003300/day/candle-day-250.csv index 5606d31f03e3..883233aad5ff 100644 --- a/003300/day/candle-day-250.csv +++ b/003300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,13900,13970,13970,13860,4604,64025450,00,0.00,N,3,0, 20250311,13900,14020,14020,13760,28943,402287220,00,0.00,N,5,-210, 20250310,14110,14050,14170,13930,13847,195096455,00,0.00,N,2,180, 20250307,13930,14000,14100,13890,12630,176299235,00,0.00,N,5,-50, diff --git a/003310/day/candle-day-250.csv b/003310/day/candle-day-250.csv index 591737c9e41c..19bb4244a6a0 100644 --- a/003310/day/candle-day-250.csv +++ b/003310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1714,1752,1770,1683,901709,1554227871,00,0.00,N,5,-31, 20250311,1745,1793,1877,1744,4132659,7518669288,00,0.00,N,5,-46, 20250310,1791,1701,1847,1670,3398778,6072892919,00,0.00,N,2,78, 20250307,1713,1730,1852,1558,3735746,6563637317,00,0.00,N,5,-31, diff --git a/003350/day/candle-day-250.csv b/003350/day/candle-day-250.csv index 2ca54a4e2f27..ff1d67e9231f 100644 --- a/003350/day/candle-day-250.csv +++ b/003350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,49950,47100,50600,46400,172576,8559659375,00,0.00,N,2,3150, 20250311,46800,46400,47350,44500,48882,2258028825,00,0.00,N,5,-800, 20250310,47600,48550,48550,46800,37651,1788857775,00,0.00,N,2,50, 20250307,47550,48250,49250,47500,63617,3068300625,00,0.00,N,5,-1150, diff --git a/003380/day/candle-day-250.csv b/003380/day/candle-day-250.csv index 26d995b5014d..ec0a0f46dd32 100644 --- a/003380/day/candle-day-250.csv +++ b/003380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5230,5290,5330,5190,262865,1375671300,00,0.00,N,5,-110, 20250311,5340,5330,5340,5250,185042,980992025,00,0.00,N,3,0, 20250310,5340,5280,5340,5270,92312,489894410,00,0.00,N,2,40, 20250307,5300,5280,5360,5260,108555,576668865,00,0.00,N,2,10, diff --git a/003460/day/candle-day-250.csv b/003460/day/candle-day-250.csv index e5ae75e0dce8..5eaa38aba81d 100644 --- a/003460/day/candle-day-250.csv +++ b/003460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2315,2300,2325,2285,44013,101654025,00,0.00,N,3,0, 20250311,2315,2325,2325,2300,5599,12940180,00,0.00,N,5,-10, 20250310,2325,2285,2325,2285,16203,37470935,00,0.00,N,2,15, 20250307,2310,2320,2320,2290,37367,86549040,00,0.00,N,5,-10, diff --git a/003470/day/candle-day-250.csv b/003470/day/candle-day-250.csv index b32a35655614..c5c27f602f29 100644 --- a/003470/day/candle-day-250.csv +++ b/003470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2750,2725,2755,2705,214429,583377600,00,0.00,N,2,25, 20250311,2725,2720,2735,2690,297412,806097103,00,0.00,N,5,-40, 20250310,2765,2720,2795,2695,996737,2741607415,00,0.00,N,2,55, 20250307,2710,2640,2715,2635,798592,2150089994,00,0.00,N,2,110, diff --git a/003480/day/candle-day-250.csv b/003480/day/candle-day-250.csv index 1bbc9a2d686c..8ee3ab640e51 100644 --- a/003480/day/candle-day-250.csv +++ b/003480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3535,3535,3560,3520,13895,49146035,00,0.00,N,3,0, 20250311,3535,3570,3570,3515,6527,23049190,00,0.00,N,5,-35, 20250310,3570,3625,3625,3560,37168,133359215,00,0.00,N,5,-35, 20250307,3605,3595,3610,3550,31420,112583240,00,0.00,N,2,5, diff --git a/003490/day/candle-day-250.csv b/003490/day/candle-day-250.csv index 556250ca7793..a9afd57272c1 100644 --- a/003490/day/candle-day-250.csv +++ b/003490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,23300,23300,23450,23150,830046,19342649975,00,0.00,N,2,50, 20250311,23250,23800,24000,23050,2136888,49958582650,00,0.00,N,5,-1050, 20250310,24300,24150,24600,24000,938261,22853180300,00,0.00,N,2,50, 20250307,24250,24150,24300,23950,652015,15785468875,00,0.00,N,2,50, diff --git a/003520/day/candle-day-250.csv b/003520/day/candle-day-250.csv index 0d9a2e6cfee2..0b11e9022cf7 100644 --- a/003520/day/candle-day-250.csv +++ b/003520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2015,2005,2025,1998,52672,105809664,00,0.00,N,2,10, 20250311,2005,2000,2010,1970,274914,545901187,00,0.00,N,5,-5, 20250310,2010,2025,2030,2000,156548,315031611,00,0.00,N,5,-15, 20250307,2025,2015,2045,2015,88531,179403092,00,0.00,N,5,-10, diff --git a/003530/day/candle-day-250.csv b/003530/day/candle-day-250.csv index 49aadf4f6d2b..e2ca645b8254 100644 --- a/003530/day/candle-day-250.csv +++ b/003530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3500,3425,3525,3425,571110,1988463700,00,0.00,N,2,90, 20250311,3410,3400,3420,3355,1075183,3637565866,00,0.00,N,5,-55, 20250310,3465,3505,3545,3420,994382,3454398448,00,0.00,N,5,-85, 20250307,3550,3590,3650,3545,845108,3038542010,00,0.00,N,5,-55, diff --git a/003540/day/candle-day-250.csv b/003540/day/candle-day-250.csv index 482fd83027ba..770663b90d2f 100644 --- a/003540/day/candle-day-250.csv +++ b/003540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,16900,16870,17040,16860,65645,1111001990,00,0.00,N,2,30, 20250311,16870,16950,17030,16840,68027,1149584285,00,0.00,N,5,-230, 20250310,17100,17040,17260,16840,94979,1620287935,00,0.00,N,2,210, 20250307,16890,16930,17100,16820,65298,1104736435,00,0.00,N,5,-70, diff --git a/003550/day/candle-day-250.csv b/003550/day/candle-day-250.csv index 0c40523494ce..ca945a7e49ff 100644 --- a/003550/day/candle-day-250.csv +++ b/003550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,67800,67900,68300,67500,243666,16531847450,00,0.00,N,5,-500, 20250311,68300,66900,68800,66900,337726,22967442250,00,0.00,N,2,100, 20250310,68200,66700,68500,66600,198356,13477258400,00,0.00,N,2,1200, 20250307,67000,67200,67700,67000,173859,11685098700,00,0.00,N,5,-800, diff --git a/003560/day/candle-day-250.csv b/003560/day/candle-day-250.csv index 012f14cdb445..3336c762b085 100644 --- a/003560/day/candle-day-250.csv +++ b/003560/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, +20250312,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, +20250311,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, 20250310,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, 20250307,10760,10760,10760,10760,0,0,00,0.00,N,0,0, 20250306,10760,10760,10760,10760,0,0,00,0.00,N,0,0, diff --git a/003570/day/candle-day-250.csv b/003570/day/candle-day-250.csv index e3d3aca47dd4..e9cd5454024a 100644 --- a/003570/day/candle-day-250.csv +++ b/003570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,34650,35200,37800,34100,296812,10685196175,00,0.00,N,5,-1300, 20250311,35950,35700,36350,34500,135084,4812491450,00,0.00,N,5,-550, 20250310,36500,36100,37500,34950,217945,7895490050,00,0.00,N,2,550, 20250307,35950,36000,36150,34450,188816,6704824150,00,0.00,N,2,750, diff --git a/003580/day/candle-day-250.csv b/003580/day/candle-day-250.csv index e830099ad042..af2509015770 100644 --- a/003580/day/candle-day-250.csv +++ b/003580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4015,3930,4065,3910,83778,336317918,00,0.00,N,2,90, 20250311,3925,3960,4095,3875,159477,626080433,00,0.00,N,5,-35, 20250310,3960,4165,4165,3400,302923,1180193144,00,0.00,N,5,-170, 20250307,4130,4100,4190,4045,82378,338421686,00,0.00,N,2,30, diff --git a/003610/day/candle-day-250.csv b/003610/day/candle-day-250.csv index 6ef8d7f8e1d6..c87845df94f9 100644 --- a/003610/day/candle-day-250.csv +++ b/003610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3900,3950,3950,3860,137444,534982280,00,0.00,N,3,0, 20250311,3900,3805,3910,3725,266522,1014787210,00,0.00,N,2,60, 20250310,3840,3880,4070,3810,240475,932757435,00,0.00,N,5,-55, 20250307,3895,3840,3935,3840,187207,731156540,00,0.00,N,2,10, diff --git a/003620/day/candle-day-250.csv b/003620/day/candle-day-250.csv index 69c7a64e7578..d0371e4f92af 100644 --- a/003620/day/candle-day-250.csv +++ b/003620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3790,3795,3840,3720,628618,2385518485,00,0.00,N,5,-20, 20250311,3810,4180,4230,3765,3825691,14961639631,00,0.00,N,5,-900, 20250310,4710,4745,4750,4610,396788,1854058402,00,0.00,N,5,-45, 20250307,4755,4720,4770,4560,628906,2940117689,00,0.00,N,2,35, diff --git a/003650/day/candle-day-250.csv b/003650/day/candle-day-250.csv index 235dfa21e718..149acc7d0c82 100644 --- a/003650/day/candle-day-250.csv +++ b/003650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,90100,91500,91500,89700,526,47427600,00,0.00,N,3,0, 20250311,90100,91000,91000,88100,1182,106482300,00,0.00,N,5,-900, 20250310,91000,90400,91000,90300,565,51152100,00,0.00,N,2,700, 20250307,90300,90600,90900,89700,693,62577600,00,0.00,N,5,-300, diff --git a/003670/day/candle-day-250.csv b/003670/day/candle-day-250.csv index d56535d36467..a5e0b12dae19 100644 --- a/003670/day/candle-day-250.csv +++ b/003670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,145400,145300,148000,143000,388290,56511068500,00,0.00,N,2,2200, 20250311,143200,141300,146800,140900,347254,49785984650,00,0.00,N,5,-4300, 20250310,147500,142200,149800,138500,551780,80308648500,00,0.00,N,2,6200, 20250307,141300,133700,144000,132500,514832,72136678850,00,0.00,N,2,5700, diff --git a/003680/day/candle-day-250.csv b/003680/day/candle-day-250.csv index afa389c49163..914f1454ae1c 100644 --- a/003680/day/candle-day-250.csv +++ b/003680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4820,4865,4865,4805,14859,71706099,00,0.00,N,5,-45, 20250311,4865,4880,4880,4795,8306,40109839,00,0.00,N,5,-15, 20250310,4880,4850,4900,4805,16033,77649108,00,0.00,N,2,20, 20250307,4860,4825,4900,4790,13306,64658295,00,0.00,N,2,30, diff --git a/003690/day/candle-day-250.csv b/003690/day/candle-day-250.csv index c7c4a4dd096f..4cee742d7454 100644 --- a/003690/day/candle-day-250.csv +++ b/003690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8100,8090,8120,8040,188903,1524002465,00,0.00,N,2,10, 20250311,8090,8060,8100,8050,161966,1308002160,00,0.00,N,5,-20, 20250310,8110,8060,8150,8030,240314,1942034305,00,0.00,N,2,50, 20250307,8060,8110,8150,8040,262929,2126725715,00,0.00,N,5,-50, diff --git a/003720/day/candle-day-250.csv b/003720/day/candle-day-250.csv index 906c075f26de..91576bb65244 100644 --- a/003720/day/candle-day-250.csv +++ b/003720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4170,4145,4295,4075,388558,1621819391,00,0.00,N,2,40, 20250311,4130,4020,4140,3940,259311,1047789249,00,0.00,N,5,-50, 20250310,4180,4035,4245,3950,531300,2164745688,00,0.00,N,2,85, 20250307,4095,4185,4345,4055,366501,1529662900,00,0.00,N,5,-170, diff --git a/003780/day/candle-day-250.csv b/003780/day/candle-day-250.csv index ed81aa48a680..94ca9b435bb2 100644 --- a/003780/day/candle-day-250.csv +++ b/003780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8420,8290,8590,8290,102696,866687520,00,0.00,N,5,-80, 20250311,8500,8230,8500,8150,98585,828665525,00,0.00,N,2,170, 20250310,8330,8250,8480,8200,172690,1436279305,00,0.00,N,5,-170, 20250307,8500,8780,8970,8000,314851,2707932955,00,0.00,N,5,-470, diff --git a/003800/day/candle-day-250.csv b/003800/day/candle-day-250.csv index 497a97079c72..6b5cfe2f1f54 100644 --- a/003800/day/candle-day-250.csv +++ b/003800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,25000,25000,25150,24950,906,22679000,00,0.00,N,3,0, 20250311,25000,25050,25250,24700,2144,53338850,00,0.00,N,5,-250, 20250310,25250,25200,25250,25100,1032,25967400,00,0.00,N,2,150, 20250307,25100,25150,25250,25100,1296,32621600,00,0.00,N,5,-50, diff --git a/003830/day/candle-day-250.csv b/003830/day/candle-day-250.csv index b5b26eecec91..07915fe58d55 100644 --- a/003830/day/candle-day-250.csv +++ b/003830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,112000,111400,112200,109800,60,6671600,00,0.00,N,2,800, 20250311,111200,112200,112300,110500,476,53086900,00,0.00,N,5,-200, 20250310,111400,109200,113900,108300,322,35836200,00,0.00,N,2,2200, 20250307,109200,107900,109400,104200,414,44715200,00,0.00,N,2,1200, diff --git a/003850/day/candle-day-250.csv b/003850/day/candle-day-250.csv index 3cc3cfaaf789..8088d816df94 100644 --- a/003850/day/candle-day-250.csv +++ b/003850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,9650,9680,9780,9650,67374,653589325,00,0.00,N,5,-30, 20250311,9680,9670,9750,9610,88851,858518430,00,0.00,N,5,-150, 20250310,9830,9840,9880,9740,61292,601936775,00,0.00,N,3,0, 20250307,9830,9940,10010,9790,166183,1641911590,00,0.00,N,5,-190, diff --git a/003920/day/candle-day-250.csv b/003920/day/candle-day-250.csv index b4d137a5e1c0..fcd352b3d757 100644 --- a/003920/day/candle-day-250.csv +++ b/003920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,74200,73600,75100,73600,8200,611660100,00,0.00,N,3,0, 20250311,74200,73300,74400,72100,15220,1120385250,00,0.00,N,3,0, 20250310,74200,75400,75900,74000,14792,1108764850,00,0.00,N,5,-1200, 20250307,75400,74000,76800,73800,20359,1547123650,00,0.00,N,2,1400, diff --git a/003960/day/candle-day-250.csv b/003960/day/candle-day-250.csv index 9d861e9464ab..03f1a25ba5e9 100644 --- a/003960/day/candle-day-250.csv +++ b/003960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,42300,42600,42700,42100,15320,649015075,00,0.00,N,2,50, 20250311,42250,42300,42800,41850,22031,927821075,00,0.00,N,5,-650, 20250310,42900,44000,44050,42900,21870,950075425,00,0.00,N,5,-1050, 20250307,43950,44400,44800,43550,46440,2049165950,00,0.00,N,5,-650, diff --git a/004000/day/candle-day-250.csv b/004000/day/candle-day-250.csv index 0fc7400195a3..8be96b6aed09 100644 --- a/004000/day/candle-day-250.csv +++ b/004000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,41100,42100,42750,40500,72409,2985635425,00,0.00,N,5,-100, 20250311,41200,41750,42000,40950,65122,2688190325,00,0.00,N,5,-1400, 20250310,42600,42600,43200,42300,24571,1053137650,00,0.00,N,5,-400, 20250307,43000,42450,43550,41350,74451,3200426550,00,0.00,N,2,550, diff --git a/004020/day/candle-day-250.csv b/004020/day/candle-day-250.csv index 0505b781ade8..fcec5e6d4672 100644 --- a/004020/day/candle-day-250.csv +++ b/004020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,29150,28300,29750,27650,1501263,43046655725,00,0.00,N,2,700, 20250311,28450,28750,29250,28150,1464951,41936552350,00,0.00,N,5,-1200, 20250310,29650,31350,31400,29050,1914995,57041780850,00,0.00,N,5,-2200, 20250307,31850,28900,32200,28750,4818669,150598708800,00,0.00,N,2,2550, diff --git a/004060/day/candle-day-250.csv b/004060/day/candle-day-250.csv index f92e75f271cc..a4d4a8de687c 100644 --- a/004060/day/candle-day-250.csv +++ b/004060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,316,313,318,311,443349,139519496,00,0.00,N,3,0, 20250311,316,313,317,310,310935,97250079,00,0.00,N,5,-1, 20250310,317,315,319,314,495206,156258327,00,0.00,N,5,-2, 20250307,319,315,321,311,604566,191537087,00,0.00,N,5,-1, diff --git a/004080/day/candle-day-250.csv b/004080/day/candle-day-250.csv index f208f3577f85..d791e20cd27a 100644 --- a/004080/day/candle-day-250.csv +++ b/004080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,14600,14520,14600,14500,288,4189580,00,0.00,N,2,50, 20250311,14550,14510,14560,14440,383,5552630,00,0.00,N,3,0, 20250310,14550,14480,14550,14420,1239,17966330,00,0.00,N,2,10, 20250307,14540,14490,14550,14430,1431,20738630,00,0.00,N,2,40, diff --git a/004090/day/candle-day-250.csv b/004090/day/candle-day-250.csv index 7b894bff5d6f..93b418217046 100644 --- a/004090/day/candle-day-250.csv +++ b/004090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,12890,12890,12960,12720,63426,818101120,00,0.00,N,3,0, 20250311,12890,12890,12965,12600,109716,1402303010,00,0.00,N,5,-270, 20250310,13160,13070,13260,13000,95343,1254303045,00,0.00,N,2,50, 20250307,13110,12990,13210,12750,84536,1096248930,00,0.00,N,2,110, diff --git a/004100/day/candle-day-250.csv b/004100/day/candle-day-250.csv index 1e29eee1570b..c8fa08942641 100644 --- a/004100/day/candle-day-250.csv +++ b/004100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2685,2680,2755,2665,273026,740408000,00,0.00,N,2,5, 20250311,2680,2725,2805,2680,533676,1457261702,00,0.00,N,5,-105, 20250310,2785,2730,2820,2685,786829,2176108595,00,0.00,N,5,-60, 20250307,2845,3005,3060,2780,1503983,4344737388,00,0.00,N,5,-185, diff --git a/004140/day/candle-day-250.csv b/004140/day/candle-day-250.csv index 8f07a06b4344..97aecef72ccb 100644 --- a/004140/day/candle-day-250.csv +++ b/004140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2350,2400,2400,2350,302175,717389632,00,0.00,N,5,-50, 20250311,2400,2375,2495,2305,870048,2096485456,00,0.00,N,5,-5, 20250310,2405,2390,2430,2375,351978,844791762,00,0.00,N,2,15, 20250307,2390,2360,2430,2345,613205,1466745072,00,0.00,N,2,30, diff --git a/004150/day/candle-day-250.csv b/004150/day/candle-day-250.csv index 7a4f9388d842..b314fa129dae 100644 --- a/004150/day/candle-day-250.csv +++ b/004150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2465,2465,2465,2450,20682,50806395,00,0.00,N,5,-10, 20250311,2475,2460,2475,2440,24124,59668907,00,0.00,N,3,0, 20250310,2475,2465,2480,2450,28702,70612280,00,0.00,N,2,10, 20250307,2465,2475,2480,2450,24522,60403180,00,0.00,N,5,-15, diff --git a/004170/day/candle-day-250.csv b/004170/day/candle-day-250.csv index 5c1868d3871d..c54b64b5d87b 100644 --- a/004170/day/candle-day-250.csv +++ b/004170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,155400,158100,159500,154000,37345,5826151950,00,0.00,N,5,-2800, 20250311,158200,157900,160700,157900,29510,4702339800,00,0.00,N,5,-2000, 20250310,160200,159000,162300,157000,35799,5751821300,00,0.00,N,5,-300, 20250307,160500,153000,162200,152200,109493,17428801300,00,0.00,N,2,8000, diff --git a/004250/day/candle-day-250.csv b/004250/day/candle-day-250.csv index d26130f45c3d..346c031642b4 100644 --- a/004250/day/candle-day-250.csv +++ b/004250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4020,4005,4030,3980,48770,194951115,00,0.00,N,5,-10, 20250311,4030,4000,4050,3985,4243,17040150,00,0.00,N,5,-20, 20250310,4050,4020,4075,3985,20177,81112680,00,0.00,N,2,10, 20250307,4040,4030,4065,3990,10207,41095930,00,0.00,N,2,10, diff --git a/004270/day/candle-day-250.csv b/004270/day/candle-day-250.csv index ca306239cfc6..e5ceff5e5f04 100644 --- a/004270/day/candle-day-250.csv +++ b/004270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1107,1109,1120,1100,67187,74436397,00,0.00,N,5,-6, 20250311,1113,1110,1174,1098,109551,121797972,00,0.00,N,5,-17, 20250310,1130,1130,1138,1110,63558,71151898,00,0.00,N,2,3, 20250307,1127,1164,1164,1117,110073,125165079,00,0.00,N,5,-28, diff --git a/004310/day/candle-day-250.csv b/004310/day/candle-day-250.csv index d0f641ece5ad..44c9717c1d7a 100644 --- a/004310/day/candle-day-250.csv +++ b/004310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3270,3270,3305,3260,30221,99173191,00,0.00,N,2,10, 20250311,3260,3240,3305,3230,75800,246905753,00,0.00,N,5,-50, 20250310,3310,3325,3360,3280,39412,130590667,00,0.00,N,5,-15, 20250307,3325,3335,3385,3310,47810,159427961,00,0.00,N,5,-20, diff --git a/004360/day/candle-day-250.csv b/004360/day/candle-day-250.csv index ae0d7485c380..5cd35d4299fc 100644 --- a/004360/day/candle-day-250.csv +++ b/004360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,12000,12050,12090,11910,20964,250672935,00,0.00,N,3,0, 20250311,12000,12060,12060,11830,47008,560053735,00,0.00,N,5,-90, 20250310,12090,12190,12280,12030,37099,449677525,00,0.00,N,3,0, 20250307,12090,12120,12190,12000,16954,205184725,00,0.00,N,5,-30, diff --git a/004370/day/candle-day-250.csv b/004370/day/candle-day-250.csv index b2617f32fd12..98c38b3ea512 100644 --- a/004370/day/candle-day-250.csv +++ b/004370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,391000,388000,394000,386000,25411,9924849750,00,0.00,N,2,3000, 20250311,388000,385500,401500,376500,72626,28481589750,00,0.00,N,2,1500, 20250310,386500,394000,394500,385000,33916,13197990000,00,0.00,N,5,-7500, 20250307,394000,392000,408000,387000,107708,42756785500,00,0.00,N,2,4500, diff --git a/004380/day/candle-day-250.csv b/004380/day/candle-day-250.csv index 30d20267ad42..48ea5c0250ac 100644 --- a/004380/day/candle-day-250.csv +++ b/004380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,11030,11120,11330,11030,196501,2197181520,00,0.00,N,5,-20, 20250311,11050,10510,11160,10400,234602,2534619665,00,0.00,N,2,180, 20250310,10870,10910,11450,10810,228317,2525093230,00,0.00,N,5,-110, 20250307,10980,10960,11110,10730,134086,1463860065,00,0.00,N,5,-100, diff --git a/004410/day/candle-day-250.csv b/004410/day/candle-day-250.csv index 567434d5200b..adcc4af20830 100644 --- a/004410/day/candle-day-250.csv +++ b/004410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,141,142,143,141,508094,71952745,00,0.00,N,3,0, 20250311,141,141,142,140,402073,56675033,00,0.00,N,5,-1, 20250310,142,142,142,141,643745,91050314,00,0.00,N,3,0, 20250307,142,143,143,141,798435,113425513,00,0.00,N,5,-1, diff --git a/004430/day/candle-day-250.csv b/004430/day/candle-day-250.csv index 5e27aaf63071..59bed777c637 100644 --- a/004430/day/candle-day-250.csv +++ b/004430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,12100,12130,12220,11900,27917,336111540,00,0.00,N,2,140, 20250311,11960,12000,12070,11850,17279,206119400,00,0.00,N,5,-200, 20250310,12160,12320,12320,12020,22654,275177005,00,0.00,N,5,-140, 20250307,12300,12010,12310,11850,37089,449355740,00,0.00,N,2,290, diff --git a/004440/day/candle-day-250.csv b/004440/day/candle-day-250.csv index bdc1ef23c226..1f532902cfad 100644 --- a/004440/day/candle-day-250.csv +++ b/004440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4110,4200,4690,4010,317374,1378004844,00,0.00,N,3,0, 20250311,4110,3990,4120,3945,34875,140356630,00,0.00,N,5,-5, 20250310,4115,4145,4170,4020,26505,108098610,00,0.00,N,5,-60, 20250307,4175,4060,4230,4015,60451,248485365,00,0.00,N,2,190, diff --git a/004450/day/candle-day-250.csv b/004450/day/candle-day-250.csv index c982c86712f3..4d2748de71e8 100644 --- a/004450/day/candle-day-250.csv +++ b/004450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,30150,30100,30450,29850,1650,49519550,00,0.00,N,2,100, 20250311,30050,30450,30850,30000,2378,72098900,00,0.00,N,5,-400, 20250310,30450,30900,31250,30450,1597,48938000,00,0.00,N,5,-500, 20250307,30950,30950,31350,30700,1059,32760650,00,0.00,N,3,0, diff --git a/004490/day/candle-day-250.csv b/004490/day/candle-day-250.csv index 034ccc9c096a..f6c290f5fba8 100644 --- a/004490/day/candle-day-250.csv +++ b/004490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,69700,69300,70500,68600,47107,3280635450,00,0.00,N,2,700, 20250311,69000,69500,70000,68300,68775,4743887500,00,0.00,N,5,-2400, 20250310,71400,71600,72500,71000,25878,1854989250,00,0.00,N,5,-300, 20250307,71700,73100,74300,71300,48919,3551095700,00,0.00,N,5,-2400, diff --git a/004540/day/candle-day-250.csv b/004540/day/candle-day-250.csv index a8ac0ab06993..0c8bc6a3b67e 100644 --- a/004540/day/candle-day-250.csv +++ b/004540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2300,2300,2335,2270,51817,119078435,00,0.00,N,5,-10, 20250311,2310,2250,2330,2215,74341,168508270,00,0.00,N,5,-5, 20250310,2315,2355,2355,2290,57682,133223370,00,0.00,N,5,-40, 20250307,2355,2400,2440,2320,135804,323378033,00,0.00,N,5,-60, diff --git a/004560/day/candle-day-250.csv b/004560/day/candle-day-250.csv index 7ea7c21819ae..6acac355145a 100644 --- a/004560/day/candle-day-250.csv +++ b/004560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,13280,13250,13470,13220,48380,643587920,00,0.00,N,3,0, 20250311,13280,13100,13330,12930,58539,768476820,00,0.00,N,5,-320, 20250310,13600,13770,13770,13380,48182,653190245,00,0.00,N,5,-100, 20250307,13700,13710,14280,13510,203643,2841402665,00,0.00,N,2,30, diff --git a/004590/day/candle-day-250.csv b/004590/day/candle-day-250.csv index 4c92a286df4f..62ef9a7aef35 100644 --- a/004590/day/candle-day-250.csv +++ b/004590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4285,4225,4290,4225,42867,182237835,00,0.00,N,2,55, 20250311,4230,4220,4275,4220,29655,125889945,00,0.00,N,5,-50, 20250310,4280,4295,4335,4255,49723,213409480,00,0.00,N,2,45, 20250307,4235,4225,4250,4220,15717,66458175,00,0.00,N,5,-35, diff --git a/004650/day/candle-day-250.csv b/004650/day/candle-day-250.csv index 54c6f75a64db..ae374915a9ee 100644 --- a/004650/day/candle-day-250.csv +++ b/004650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8910,8870,8920,8830,4692,41687510,00,0.00,N,2,50, 20250311,8860,8890,8890,8800,3476,30674735,00,0.00,N,2,10, 20250310,8850,8830,8920,8790,10646,94142650,00,0.00,N,2,10, 20250307,8840,8880,8890,8830,3043,26944250,00,0.00,N,5,-50, diff --git a/004690/day/candle-day-250.csv b/004690/day/candle-day-250.csv index 5d22453bd4ba..f52b5f319002 100644 --- a/004690/day/candle-day-250.csv +++ b/004690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,90200,90600,90600,89700,10001,900545650,00,0.00,N,5,-400, 20250311,90600,90600,90900,89800,9516,859016350,00,0.00,N,5,-600, 20250310,91200,91500,91500,90800,4826,439804950,00,0.00,N,3,0, 20250307,91200,92000,92500,91200,8326,763497000,00,0.00,N,5,-1300, diff --git a/004700/day/candle-day-250.csv b/004700/day/candle-day-250.csv index 1bfbf699146c..e3ac6f241fbd 100644 --- a/004700/day/candle-day-250.csv +++ b/004700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,53300,52800,53300,52400,384,20346900,00,0.00,N,2,200, 20250311,53100,53000,53900,51800,997,52215200,00,0.00,N,2,100, 20250310,53000,52600,53000,52400,1045,54970000,00,0.00,N,5,-100, 20250307,53100,53100,53200,52200,971,51176200,00,0.00,N,5,-100, diff --git a/004710/day/candle-day-250.csv b/004710/day/candle-day-250.csv index adee1e02e1e0..ea253e84bb8d 100644 --- a/004710/day/candle-day-250.csv +++ b/004710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4050,4010,4080,4010,40397,163202825,00,0.00,N,2,50, 20250311,4000,3990,4050,3925,55509,220197530,00,0.00,N,5,-60, 20250310,4060,4020,4120,4020,20395,82761670,00,0.00,N,2,5, 20250307,4055,4055,4110,4040,17014,69277710,00,0.00,N,5,-20, diff --git a/004720/day/candle-day-250.csv b/004720/day/candle-day-250.csv index 9b38d246555a..a4d49178bdd3 100644 --- a/004720/day/candle-day-250.csv +++ b/004720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4200,4160,4225,4160,7179,30126027,00,0.00,N,2,45, 20250311,4155,4000,4200,4000,30120,124283730,00,0.00,N,5,-85, 20250310,4240,4245,4305,4145,28685,120221110,00,0.00,N,5,-5, 20250307,4245,4320,4320,4220,26032,110935800,00,0.00,N,5,-80, diff --git a/004770/day/candle-day-250.csv b/004770/day/candle-day-250.csv index 5c8f1304e6df..b1601912019b 100644 --- a/004770/day/candle-day-250.csv +++ b/004770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2140,2100,2155,2070,264960,564044817,00,0.00,N,2,60, 20250311,2080,2015,2105,2015,382113,791926170,00,0.00,N,2,10, 20250310,2070,2075,2125,2035,522719,1085045225,00,0.00,N,5,-100, 20250307,2170,2250,2285,2100,1078843,2362658768,00,0.00,N,5,-95, diff --git a/004780/day/candle-day-250.csv b/004780/day/candle-day-250.csv index a940d835510a..3ac4da88ea37 100644 --- a/004780/day/candle-day-250.csv +++ b/004780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3775,3785,3815,3770,4329,16406425,00,0.00,N,2,5, 20250311,3770,3805,3810,3745,6374,24045041,00,0.00,N,5,-40, 20250310,3810,3800,3825,3760,12491,47263155,00,0.00,N,2,10, 20250307,3800,3845,3845,3770,11234,42650800,00,0.00,N,5,-45, diff --git a/004800/day/candle-day-250.csv b/004800/day/candle-day-250.csv index 9eb701859176..57c8e08e6484 100644 --- a/004800/day/candle-day-250.csv +++ b/004800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,47950,47600,48000,47350,8362,399740475,00,0.00,N,2,350, 20250311,47600,47500,47750,46500,17022,801884200,00,0.00,N,5,-100, 20250310,47700,47100,48750,46550,21787,1047223000,00,0.00,N,2,700, 20250307,47000,47350,47500,46650,13846,652515675,00,0.00,N,5,-500, diff --git a/004830/day/candle-day-250.csv b/004830/day/candle-day-250.csv index 0d92a417d460..21c12820d7a6 100644 --- a/004830/day/candle-day-250.csv +++ b/004830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7160,6870,7290,6870,836547,5988870820,00,0.00,N,2,210, 20250311,6950,6780,7130,6760,803192,5590106500,00,0.00,N,5,-100, 20250310,7050,8000,8020,6990,2369927,17540217005,00,0.00,N,5,-400, 20250307,7450,7300,9160,7300,10365703,86538387975,00,0.00,N,3,0, diff --git a/004840/day/candle-day-250.csv b/004840/day/candle-day-250.csv index f89efe668ff8..9d5cf6a2fda6 100644 --- a/004840/day/candle-day-250.csv +++ b/004840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4250,4300,4300,4250,10523,44793247,00,0.00,N,5,-45, 20250311,4295,4105,4300,4105,5412,22723710,00,0.00,N,2,10, 20250310,4285,4245,4285,4245,2572,10962380,00,0.00,N,5,-15, 20250307,4300,4235,4310,4180,6461,27624270,00,0.00,N,2,55, diff --git a/004870/day/candle-day-250.csv b/004870/day/candle-day-250.csv index fd40e479b79e..e50f73e518a3 100644 --- a/004870/day/candle-day-250.csv +++ b/004870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,697,704,708,695,431021,301518931,00,0.00,N,5,-7, 20250311,704,679,706,673,573441,399221165,00,0.00,N,2,4, 20250310,700,702,709,685,553962,387569023,00,0.00,N,5,-2, 20250307,702,686,714,681,888540,620865408,00,0.00,N,2,11, diff --git a/004890/day/candle-day-250.csv b/004890/day/candle-day-250.csv index e58c766c61e3..439c3c2951f8 100644 --- a/004890/day/candle-day-250.csv +++ b/004890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,40000,40200,40350,39650,6752,269518000,00,0.00,N,5,-200, 20250311,40200,39800,40250,39800,1385,55335800,00,0.00,N,5,-200, 20250310,40400,40200,40400,40000,1776,71172700,00,0.00,N,2,100, 20250307,40300,40200,40300,39950,2663,106685700,00,0.00,N,2,50, diff --git a/004910/day/candle-day-250.csv b/004910/day/candle-day-250.csv index 114bd6ec023e..587815a186be 100644 --- a/004910/day/candle-day-250.csv +++ b/004910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5850,5780,5980,5710,22657,133650330,00,0.00,N,2,130, 20250311,5720,5780,5820,5640,19643,112626390,00,0.00,N,5,-80, 20250310,5800,5730,5890,5730,5890,34163560,00,0.00,N,5,-30, 20250307,5830,5830,5910,5820,7225,42252620,00,0.00,N,5,-30, diff --git a/004920/day/candle-day-250.csv b/004920/day/candle-day-250.csv index db1b61bf0c13..e0801347a3ec 100644 --- a/004920/day/candle-day-250.csv +++ b/004920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1037,1066,1066,1030,18997,19827727,00,0.00,N,5,-29, 20250311,1066,1008,1080,1004,26833,27307665,00,0.00,N,2,46, 20250310,1020,1060,1060,1017,24039,24661842,00,0.00,N,5,-40, 20250307,1060,1037,1085,1008,28168,28953425,00,0.00,N,2,22, diff --git a/004960/day/candle-day-250.csv b/004960/day/candle-day-250.csv index 96507998200c..8b975ef7970e 100644 --- a/004960/day/candle-day-250.csv +++ b/004960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6320,6270,6340,6220,14090,88237110,00,0.00,N,2,20, 20250311,6300,6300,6310,6170,33838,210789520,00,0.00,N,5,-40, 20250310,6340,6430,6430,6290,29220,185236080,00,0.00,N,5,-120, 20250307,6460,6320,6460,6320,22785,145862205,00,0.00,N,2,20, diff --git a/004970/day/candle-day-250.csv b/004970/day/candle-day-250.csv index 36e27feb23b2..ab6dc5170f46 100644 --- a/004970/day/candle-day-250.csv +++ b/004970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8650,8550,8680,8450,13195,113283410,00,0.00,N,2,100, 20250311,8550,8460,8590,8420,9968,84416820,00,0.00,N,5,-80, 20250310,8630,8510,8660,8500,8743,74734490,00,0.00,N,2,120, 20250307,8510,8550,8670,8480,16206,138112605,00,0.00,N,5,-50, diff --git a/004980/day/candle-day-250.csv b/004980/day/candle-day-250.csv index fbaac661f0a7..ab2d3cabe50c 100644 --- a/004980/day/candle-day-250.csv +++ b/004980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7460,7400,7590,7370,20405,152664750,00,0.00,N,2,20, 20250311,7440,7300,7480,7290,38232,281833570,00,0.00,N,5,-20, 20250310,7460,7500,7520,7420,29364,219696140,00,0.00,N,5,-40, 20250307,7500,7600,7600,7470,21167,159432155,00,0.00,N,5,-30, diff --git a/004990/day/candle-day-250.csv b/004990/day/candle-day-250.csv index 8f6f0f8da0d5..98a413d47503 100644 --- a/004990/day/candle-day-250.csv +++ b/004990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,23200,23150,23350,22850,71574,1650677825,00,0.00,N,3,0, 20250311,23200,23200,23500,23100,115921,2695183475,00,0.00,N,5,-500, 20250310,23700,23350,23750,23300,95759,2252259725,00,0.00,N,2,350, 20250307,23350,23300,23650,23100,83560,1958274200,00,0.00,N,5,-50, diff --git a/005010/day/candle-day-250.csv b/005010/day/candle-day-250.csv index 1149d41136f9..b3206302ab92 100644 --- a/005010/day/candle-day-250.csv +++ b/005010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6180,6300,6780,5890,12971597,81880406610,00,0.00,N,5,-120, 20250311,6300,6110,6350,6090,1651068,10234015980,00,0.00,N,3,0, 20250310,6300,6360,6360,6200,1232714,7764672750,00,0.00,N,2,100, 20250307,6200,6460,6460,6200,2182060,13722859120,00,0.00,N,5,-390, diff --git a/005030/day/candle-day-250.csv b/005030/day/candle-day-250.csv index 1a75aa2ee0bb..350fee096cbc 100644 --- a/005030/day/candle-day-250.csv +++ b/005030/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,486,486,486,486,0,0,00,0.00,Y,3,0, +20250312,486,486,486,486,0,0,00,0.00,Y,3,0, +20250311,486,486,486,486,0,0,00,0.00,Y,0,0, 20250310,486,486,486,486,0,0,00,0.00,Y,0,0, 20250307,486,486,486,486,0,0,00,0.00,N,0,0, 20250306,486,486,486,486,0,0,00,0.00,N,0,0, diff --git a/005070/day/candle-day-250.csv b/005070/day/candle-day-250.csv index cef2fa6ae322..c1b385c21150 100644 --- a/005070/day/candle-day-250.csv +++ b/005070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,49500,49300,49800,48500,333372,16375977725,00,0.00,N,2,800, 20250311,48700,48350,49050,47700,415132,20068641375,00,0.00,N,5,-1800, 20250310,50500,49200,51200,48250,447180,22273588325,00,0.00,N,2,1150, 20250307,49350,49000,50600,48150,416157,20576093825,00,0.00,N,5,-150, diff --git a/005090/day/candle-day-250.csv b/005090/day/candle-day-250.csv index ea534ac56a03..7b65972784d6 100644 --- a/005090/day/candle-day-250.csv +++ b/005090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,22950,22900,23100,22900,10256,235577300,00,0.00,N,3,0, 20250311,22950,22900,23100,22800,15729,360251600,00,0.00,N,5,-100, 20250310,23050,23250,23250,23000,12964,299377650,00,0.00,N,5,-200, 20250307,23250,23350,23350,22950,15376,356441575,00,0.00,N,2,150, diff --git a/005110/day/candle-day-250.csv b/005110/day/candle-day-250.csv index cce95f115142..dba1be4c3ae6 100644 --- a/005110/day/candle-day-250.csv +++ b/005110/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, +20250312,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, +20250311,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, 20250310,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, 20250307,1254,1254,1254,1254,0,0,00,0.00,N,0,0, 20250306,1254,1254,1254,1254,0,0,00,0.00,N,0,0, diff --git a/005160/day/candle-day-250.csv b/005160/day/candle-day-250.csv index a8392d301d6f..3f3a18e07a4d 100644 --- a/005160/day/candle-day-250.csv +++ b/005160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4320,4260,4325,4220,103498,442426957,00,0.00,N,2,35, 20250311,4285,4300,4395,4185,101926,432567312,00,0.00,N,5,-110, 20250310,4395,4385,4460,4320,84745,372397125,00,0.00,N,5,-25, 20250307,4420,4360,4560,4320,100824,446250038,00,0.00,N,2,5, diff --git a/005180/day/candle-day-250.csv b/005180/day/candle-day-250.csv index f12f8b63467c..8cc5cdb1a4aa 100644 --- a/005180/day/candle-day-250.csv +++ b/005180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,95100,92000,96200,91400,55377,5241942100,00,0.00,N,2,3900, 20250311,91200,89300,92200,89300,37948,3457621650,00,0.00,N,2,100, 20250310,91100,91200,91500,88900,44643,4041309750,00,0.00,N,3,0, 20250307,91100,93300,94000,90400,55324,5071090900,00,0.00,N,5,-1100, diff --git a/005250/day/candle-day-250.csv b/005250/day/candle-day-250.csv index 50c0c82d4cb9..b27ad1b004c2 100644 --- a/005250/day/candle-day-250.csv +++ b/005250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,13680,13700,13890,13670,48873,671033575,00,0.00,N,5,-70, 20250311,13750,13630,13950,13620,58540,804068760,00,0.00,N,5,-200, 20250310,13950,14030,14100,13920,48532,678431155,00,0.00,N,5,-130, 20250307,14080,14290,14330,14080,44011,623706345,00,0.00,N,5,-250, diff --git a/005290/day/candle-day-250.csv b/005290/day/candle-day-250.csv index 7b40cdc538e2..5e203ad21daf 100644 --- a/005290/day/candle-day-250.csv +++ b/005290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,29250,28200,29350,28000,1113235,32189481850,00,0.00,N,2,1150, 20250311,28100,26750,28100,26700,607909,16848000325,00,0.00,N,2,350, 20250310,27750,27550,28800,27500,771555,21691308800,00,0.00,N,5,-100, 20250307,27850,26000,27900,25600,974814,26516236000,00,0.00,N,2,1600, diff --git a/005300/day/candle-day-250.csv b/005300/day/candle-day-250.csv index 06e7845fab88..8434ff86aab3 100644 --- a/005300/day/candle-day-250.csv +++ b/005300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,108100,107100,109200,107100,8010,868020150,00,0.00,N,2,700, 20250311,107400,107000,109200,105900,17762,1918625800,00,0.00,N,5,-600, 20250310,108000,108300,108900,107400,11932,1292772200,00,0.00,N,5,-500, 20250307,108500,107300,109900,105900,28952,3145166050,00,0.00,N,2,1300, diff --git a/005320/day/candle-day-250.csv b/005320/day/candle-day-250.csv index cfa9164121ff..b7c9a3508450 100644 --- a/005320/day/candle-day-250.csv +++ b/005320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,438,434,445,433,75120,32731690,00,0.00,N,2,4, 20250311,434,439,443,430,122099,53110578,00,0.00,N,5,-10, 20250310,444,433,445,433,50806,22300280,00,0.00,N,2,11, 20250307,433,457,467,430,155223,69515366,00,0.00,N,5,-24, diff --git a/005360/day/candle-day-250.csv b/005360/day/candle-day-250.csv index cacfd0d8673c..20006e0d1d8c 100644 --- a/005360/day/candle-day-250.csv +++ b/005360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2025,2020,2045,2015,9449,19186982,00,0.00,N,2,5, 20250311,2020,2020,2025,2010,44203,89059380,00,0.00,N,5,-25, 20250310,2045,2045,2050,2030,20068,40982567,00,0.00,N,5,-5, 20250307,2050,2065,2065,2045,20082,41246589,00,0.00,N,5,-15, diff --git a/005380/day/candle-day-250.csv b/005380/day/candle-day-250.csv index 60c6c00097e0..d80dbf46c96c 100644 --- a/005380/day/candle-day-250.csv +++ b/005380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,198200,195800,198200,195000,351293,69164124700,00,0.00,N,2,2600, 20250311,195600,194500,196000,192700,456616,88802111400,00,0.00,N,5,-1800, 20250310,197400,196600,198600,195200,318730,62850116600,00,0.00,N,2,800, 20250307,196600,194800,197200,194100,574321,112478185396,00,0.00,N,5,-1000, diff --git a/005390/day/candle-day-250.csv b/005390/day/candle-day-250.csv index 6e7818a70675..b5b2a79d93ff 100644 --- a/005390/day/candle-day-250.csv +++ b/005390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2185,2210,2230,2170,73273,159820335,00,0.00,N,2,5, 20250311,2180,2185,2195,2145,50259,108557055,00,0.00,N,2,10, 20250310,2170,2185,2195,2150,37608,81724245,00,0.00,N,3,0, 20250307,2170,2190,2190,2160,76109,165026220,00,0.00,N,3,0, diff --git a/005420/day/candle-day-250.csv b/005420/day/candle-day-250.csv index efdf7df36caa..4b2e3a4c0c74 100644 --- a/005420/day/candle-day-250.csv +++ b/005420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,18700,18450,18790,18290,89153,1653752890,00,0.00,N,2,310, 20250311,18390,18230,18500,18010,118044,2151392755,00,0.00,N,5,-640, 20250310,19030,18330,19120,18080,148424,2765992660,00,0.00,N,2,640, 20250307,18390,18060,18620,18050,117192,2155760410,00,0.00,N,5,-10, diff --git a/005430/day/candle-day-250.csv b/005430/day/candle-day-250.csv index 44d71d942497..60f03fd30137 100644 --- a/005430/day/candle-day-250.csv +++ b/005430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,50600,50500,51300,50500,3151,160172700,00,0.00,N,3,0, 20250311,50600,50400,50900,49850,6325,318435300,00,0.00,N,5,-700, 20250310,51300,51000,51400,50800,3104,158613650,00,0.00,N,5,-300, 20250307,51600,51600,51900,50900,4003,206262000,00,0.00,N,5,-200, diff --git a/005440/day/candle-day-250.csv b/005440/day/candle-day-250.csv index b04f2e948cf2..945e499b9708 100644 --- a/005440/day/candle-day-250.csv +++ b/005440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5190,5360,5400,5150,310729,1619016900,00,0.00,N,5,-170, 20250311,5360,5320,5430,5260,176552,941384665,00,0.00,N,5,-60, 20250310,5420,5440,5490,5310,116237,625946045,00,0.00,N,5,-20, 20250307,5440,5490,5500,5360,178290,966936840,00,0.00,N,5,-50, diff --git a/005490/day/candle-day-250.csv b/005490/day/candle-day-250.csv index 2bbb2be9623c..812a847c8313 100644 --- a/005490/day/candle-day-250.csv +++ b/005490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,314000,296500,320000,296000,742490,229784705750,00,0.00,N,2,17500, 20250311,296500,298500,301000,294000,624586,185976852250,00,0.00,N,5,-14000, 20250310,310500,314000,314500,302500,701440,215722354750,00,0.00,N,5,-6500, 20250307,317000,295500,322500,292500,1586405,496674737000,00,0.00,N,2,21500, diff --git a/005500/day/candle-day-250.csv b/005500/day/candle-day-250.csv index a2f325a81972..25ad6531c823 100644 --- a/005500/day/candle-day-250.csv +++ b/005500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,18080,18100,18240,17960,13863,250274855,00,0.00,N,2,210, 20250311,17870,17720,17930,17640,13564,240691690,00,0.00,N,5,-50, 20250310,17920,17760,17970,17760,3829,68511520,00,0.00,N,5,-30, 20250307,17950,17900,18090,17900,6039,108567750,00,0.00,N,5,-80, diff --git a/005610/day/candle-day-250.csv b/005610/day/candle-day-250.csv index b1a517d19b58..b47bf7ee6fcf 100644 --- a/005610/day/candle-day-250.csv +++ b/005610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,52500,53100,53600,51800,15058,792357450,00,0.00,N,5,-800, 20250311,53300,53400,53800,52400,17751,944346550,00,0.00,N,5,-100, 20250310,53400,52800,54400,51700,18491,987686000,00,0.00,N,2,1200, 20250307,52200,51400,54100,50000,39094,2061510650,00,0.00,N,2,900, diff --git a/005670/day/candle-day-250.csv b/005670/day/candle-day-250.csv index 02c970c5420c..3735632c2256 100644 --- a/005670/day/candle-day-250.csv +++ b/005670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4965,4910,5010,4910,36272,180042655,00,0.00,N,2,20, 20250311,4945,4900,4985,4885,38769,190788935,00,0.00,N,5,-45, 20250310,4990,4990,5020,4940,42451,211478590,00,0.00,N,3,0, 20250307,4990,5030,5060,4985,51155,255818245,00,0.00,N,5,-40, diff --git a/005680/day/candle-day-250.csv b/005680/day/candle-day-250.csv index 943adac8c7f6..35b782f2262f 100644 --- a/005680/day/candle-day-250.csv +++ b/005680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,9910,9910,10040,9890,25098,249667950,00,0.00,N,5,-90, 20250311,10000,10050,10050,9850,34764,345225095,00,0.00,N,5,-110, 20250310,10110,10230,10280,10070,6382,64748320,00,0.00,N,5,-120, 20250307,10230,10110,10320,10110,5698,58580270,00,0.00,N,2,50, diff --git a/005690/day/candle-day-250.csv b/005690/day/candle-day-250.csv index ef27801a45ca..f590d8e72be4 100644 --- a/005690/day/candle-day-250.csv +++ b/005690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,12250,11420,12400,11340,6148489,73981641160,00,0.00,N,2,980, 20250311,11270,9880,11640,9770,5241549,57792187375,00,0.00,N,2,1000, 20250310,10270,10220,10470,9950,605556,6214948600,00,0.00,N,2,120, 20250307,10150,10070,10640,9920,828822,8569607340,00,0.00,N,5,-50, diff --git a/005710/day/candle-day-250.csv b/005710/day/candle-day-250.csv index ee78ea81ece5..ddbf46887901 100644 --- a/005710/day/candle-day-250.csv +++ b/005710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7500,7380,7540,7325,111626,831529445,00,0.00,N,2,50, 20250311,7450,7380,7450,7150,167776,1222521680,00,0.00,N,5,-80, 20250310,7530,7500,7590,7280,270316,2007588890,00,0.00,N,5,-60, 20250307,7590,7130,7870,7010,2635273,19663097380,00,0.00,N,2,1530, diff --git a/005720/day/candle-day-250.csv b/005720/day/candle-day-250.csv index dfeb5de4d6aa..7352898fa105 100644 --- a/005720/day/candle-day-250.csv +++ b/005720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4565,4550,4565,4505,3649,16568925,00,0.00,N,2,20, 20250311,4545,4665,4665,4545,77422,354218249,00,0.00,N,5,-130, 20250310,4675,4630,4675,4570,41529,192970837,00,0.00,N,2,40, 20250307,4635,4605,4670,4600,30885,143447960,00,0.00,N,5,-10, diff --git a/005740/day/candle-day-250.csv b/005740/day/candle-day-250.csv index 349a880e8799..527e4b11997f 100644 --- a/005740/day/candle-day-250.csv +++ b/005740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5310,5330,5400,5310,12792,68184500,00,0.00,N,3,0, 20250311,5310,5310,5420,5290,29423,156883620,00,0.00,N,5,-110, 20250310,5420,5390,5450,5330,10990,59386700,00,0.00,N,2,30, 20250307,5390,5420,5490,5340,25515,138356710,00,0.00,N,5,-30, diff --git a/005750/day/candle-day-250.csv b/005750/day/candle-day-250.csv index 2c8fbefc375e..99b7492d711c 100644 --- a/005750/day/candle-day-250.csv +++ b/005750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3995,3995,4025,3945,19123,76247605,00,0.00,N,3,0, 20250311,3995,3990,4000,3935,11957,47508260,00,0.00,N,5,-15, 20250310,4010,3960,4045,3955,18864,75177620,00,0.00,N,2,10, 20250307,4000,4045,4045,3835,37251,146368051,00,0.00,N,5,-45, diff --git a/005800/day/candle-day-250.csv b/005800/day/candle-day-250.csv index f830bd2f3a9e..9b6a95580194 100644 --- a/005800/day/candle-day-250.csv +++ b/005800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,10210,10350,10440,10100,8683,88942400,00,0.00,N,2,30, 20250311,10180,10180,10280,10060,6220,63010840,00,0.00,N,5,-120, 20250310,10300,10370,10370,10160,3731,38177910,00,0.00,N,2,110, 20250307,10190,10330,10330,10100,5448,55211080,00,0.00,N,2,20, diff --git a/005810/day/candle-day-250.csv b/005810/day/candle-day-250.csv index 16a96e1d81dc..4ae235a09ff1 100644 --- a/005810/day/candle-day-250.csv +++ b/005810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,27850,28350,28500,27750,40221,1127852050,00,0.00,N,5,-650, 20250311,28500,27500,28600,27000,41172,1159200600,00,0.00,N,2,150, 20250310,28350,28150,28650,28150,54943,1559599300,00,0.00,N,2,200, 20250307,28150,27850,28650,27650,84782,2395643125,00,0.00,N,2,300, diff --git a/005820/day/candle-day-250.csv b/005820/day/candle-day-250.csv index 9940db780812..4443f292361b 100644 --- a/005820/day/candle-day-250.csv +++ b/005820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,14200,13930,14300,13900,2971,41639490,00,0.00,N,2,260, 20250311,13940,14320,14320,13930,2316,32693980,00,0.00,N,5,-380, 20250310,14320,13690,14450,13690,11784,162122950,00,0.00,N,2,630, 20250307,13690,13680,13710,13680,905,12403950,00,0.00,N,5,-30, diff --git a/005830/day/candle-day-250.csv b/005830/day/candle-day-250.csv index 7ea725c48c3a..704b16d9adc7 100644 --- a/005830/day/candle-day-250.csv +++ b/005830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,97200,94800,97800,94200,244329,23485007000,00,0.00,N,2,3600, 20250311,93600,92100,94400,91900,190404,17811745150,00,0.00,N,3,0, 20250310,93600,91600,94200,91200,186867,17425883150,00,0.00,N,2,2100, 20250307,91500,94500,94600,91500,225961,20918113950,00,0.00,N,5,-1900, diff --git a/005850/day/candle-day-250.csv b/005850/day/candle-day-250.csv index fa2c0248177b..12f3d4350b8a 100644 --- a/005850/day/candle-day-250.csv +++ b/005850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,33650,31850,34100,31500,227592,7469941350,00,0.00,N,2,1800, 20250311,31850,31600,32100,31400,146920,4664552775,00,0.00,N,5,-450, 20250310,32300,32000,32750,31600,137076,4424492275,00,0.00,N,2,50, 20250307,32250,33400,33600,31950,226138,7338303575,00,0.00,N,5,-1300, diff --git a/005860/day/candle-day-250.csv b/005860/day/candle-day-250.csv index 62d6b9fc8fd4..21b9028ab633 100644 --- a/005860/day/candle-day-250.csv +++ b/005860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3980,3770,3985,3725,2977508,11593649084,00,0.00,N,2,270, 20250311,3710,3830,4045,3710,5859542,22762080699,00,0.00,N,2,30, 20250310,3680,3745,3860,3680,895394,3353023109,00,0.00,N,2,25, 20250307,3655,3685,3745,3650,188519,696446560,00,0.00,N,5,-65, diff --git a/005870/day/candle-day-250.csv b/005870/day/candle-day-250.csv index e59d5d2e7e33..35e1bad1c30c 100644 --- a/005870/day/candle-day-250.csv +++ b/005870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8400,8620,8870,8280,410483,3525904430,00,0.00,N,5,-290, 20250311,8690,8450,8720,8360,280030,2390687505,00,0.00,N,5,-40, 20250310,8730,9100,9250,8700,548509,4895517680,00,0.00,N,5,-270, 20250307,9000,8780,9400,8600,1433692,12927113210,00,0.00,N,2,300, diff --git a/005880/day/candle-day-250.csv b/005880/day/candle-day-250.csv index 85adb75fde76..e9b46965ee86 100644 --- a/005880/day/candle-day-250.csv +++ b/005880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1706,1758,1758,1706,2881791,4966614024,00,0.00,N,5,-48, 20250311,1754,1743,1760,1733,1635770,2856249369,00,0.00,N,5,-43, 20250310,1797,1787,1817,1777,1699572,3060091577,00,0.00,N,5,-1, 20250307,1798,1822,1828,1790,1476574,2661458312,00,0.00,N,5,-29, diff --git a/005930/day/candle-day-250.csv b/005930/day/candle-day-250.csv index 0187a9998e69..050c0f202739 100644 --- a/005930/day/candle-day-250.csv +++ b/005930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,54900,53800,55300,53600,17973221,983462164612,00,0.00,N,2,1300, 20250311,53600,52500,54100,52500,17740891,944012331050,00,0.00,N,5,-100, 20250310,53700,53500,54800,53500,12921670,699340880450,00,0.00,N,3,0, 20250307,53700,53500,54200,53400,14274992,768393784787,00,0.00,N,5,-600, diff --git a/005940/day/candle-day-250.csv b/005940/day/candle-day-250.csv index 0a075cbd6877..c3992d67b23f 100644 --- a/005940/day/candle-day-250.csv +++ b/005940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,14600,14500,14650,14430,564498,8209996930,00,0.00,N,2,140, 20250311,14460,14490,14610,14430,501573,7275222305,00,0.00,N,5,-150, 20250310,14610,14770,14850,14610,630656,9256485195,00,0.00,N,5,-240, 20250307,14850,15050,15070,14820,388194,5789487460,00,0.00,N,5,-90, diff --git a/005950/day/candle-day-250.csv b/005950/day/candle-day-250.csv index 75e486bb952e..eb6afed3d4a4 100644 --- a/005950/day/candle-day-250.csv +++ b/005950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6290,6230,6310,6200,28153,176755960,00,0.00,N,2,60, 20250311,6230,6280,6330,6090,70274,435941030,00,0.00,N,5,-160, 20250310,6390,6390,6500,6350,53201,340997355,00,0.00,N,5,-80, 20250307,6470,6380,6580,6330,61371,398254120,00,0.00,N,2,40, diff --git a/005960/day/candle-day-250.csv b/005960/day/candle-day-250.csv index 1f6af8238c8d..e357c77519f5 100644 --- a/005960/day/candle-day-250.csv +++ b/005960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3590,3535,3605,3535,12533,44839126,00,0.00,N,2,55, 20250311,3535,3600,3600,3495,23856,83879760,00,0.00,N,5,-70, 20250310,3605,3520,3622,3515,20880,74534600,00,0.00,N,2,85, 20250307,3520,3495,3530,3470,21514,75486250,00,0.00,N,2,50, diff --git a/005990/day/candle-day-250.csv b/005990/day/candle-day-250.csv index 87b06a52398d..1b2c5daa28c6 100644 --- a/005990/day/candle-day-250.csv +++ b/005990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,9360,9470,9850,9350,6007,56579820,00,0.00,N,5,-140, 20250311,9500,9540,9550,9350,3183,30155750,00,0.00,N,5,-40, 20250310,9540,9990,9990,9480,7260,69374570,00,0.00,N,5,-150, 20250307,9690,9540,10000,9520,5792,56108860,00,0.00,N,2,130, diff --git a/006040/day/candle-day-250.csv b/006040/day/candle-day-250.csv index 2aba2cc9acca..78d5e768099f 100644 --- a/006040/day/candle-day-250.csv +++ b/006040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,35750,35650,35850,35250,11786,418367350,00,0.00,N,2,100, 20250311,35650,35950,35950,35200,16244,576018825,00,0.00,N,5,-350, 20250310,36000,36250,36400,35800,8708,313547375,00,0.00,N,5,-300, 20250307,36300,35850,36450,35700,22961,833105675,00,0.00,N,2,450, diff --git a/006050/day/candle-day-250.csv b/006050/day/candle-day-250.csv index cd56d886df7c..000342a45319 100644 --- a/006050/day/candle-day-250.csv +++ b/006050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1610,1580,1614,1555,147680,234397650,00,0.00,N,2,30, 20250311,1580,1558,1590,1531,233749,362953810,00,0.00,N,2,6, 20250310,1574,1629,1638,1563,379588,604792621,00,0.00,N,5,-14, 20250307,1588,1540,1611,1533,322326,505030254,00,0.00,N,2,32, diff --git a/006060/day/candle-day-250.csv b/006060/day/candle-day-250.csv index 5eab9b81f0ad..523e5e8d7522 100644 --- a/006060/day/candle-day-250.csv +++ b/006060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5120,5150,5220,5010,166901,848489460,00,0.00,N,5,-70, 20250311,5190,5110,5190,5060,125177,640779265,00,0.00,N,5,-20, 20250310,5210,5050,5230,5040,193874,1003587945,00,0.00,N,2,100, 20250307,5110,5110,5110,5000,116553,590709630,00,0.00,N,2,10, diff --git a/006090/day/candle-day-250.csv b/006090/day/candle-day-250.csv index 204fa327f7a6..014550fdf37d 100644 --- a/006090/day/candle-day-250.csv +++ b/006090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8570,8570,8630,8510,10746,92182540,00,0.00,N,3,0, 20250311,8570,8700,8790,8530,15970,137310080,00,0.00,N,5,-230, 20250310,8800,8790,8970,8790,4178,36881600,00,0.00,N,5,-30, 20250307,8830,8820,9040,8820,5390,47940260,00,0.00,N,5,-80, diff --git a/006110/day/candle-day-250.csv b/006110/day/candle-day-250.csv index 2465302c5c91..636dd4195865 100644 --- a/006110/day/candle-day-250.csv +++ b/006110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,30400,29050,31950,28600,182515,5524283175,00,0.00,N,2,1350, 20250311,29050,29300,29800,28500,82388,2391488800,00,0.00,N,5,-1250, 20250310,30300,28150,34000,27150,502199,15737684500,00,0.00,N,2,2600, 20250307,27700,27350,28200,27100,54932,1525961500,00,0.00,N,5,-50, diff --git a/006120/day/candle-day-250.csv b/006120/day/candle-day-250.csv index a8793d9d019a..2b183abae905 100644 --- a/006120/day/candle-day-250.csv +++ b/006120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,39150,38100,39500,37750,35571,1374920850,00,0.00,N,2,1000, 20250311,38150,37350,38150,37250,18703,704931475,00,0.00,N,5,-100, 20250310,38250,37700,38400,37650,17868,680923975,00,0.00,N,2,600, 20250307,37650,37650,38000,37300,39195,1472903125,00,0.00,N,5,-550, diff --git a/006140/day/candle-day-250.csv b/006140/day/candle-day-250.csv index fdef1a60d8b9..be3c72983a3a 100644 --- a/006140/day/candle-day-250.csv +++ b/006140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6010,6030,6190,5990,11575,69975430,00,0.00,N,5,-10, 20250311,6020,6050,6100,5920,28060,168763980,00,0.00,N,5,-90, 20250310,6110,6060,6140,5970,24758,150219900,00,0.00,N,2,10, 20250307,6100,6050,6200,6010,30300,185023835,00,0.00,N,5,-10, diff --git a/006200/day/candle-day-250.csv b/006200/day/candle-day-250.csv index 6876df63b474..cafa3a31db53 100644 --- a/006200/day/candle-day-250.csv +++ b/006200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,690,690,724,671,41631,28751003,00,0.00,N,3,0, 20250311,690,704,710,690,47933,33337085,00,0.00,N,5,-14, 20250310,704,722,722,703,22977,16312984,00,0.00,N,5,-16, 20250307,720,725,729,719,12700,9223073,00,0.00,N,5,-5, diff --git a/006220/day/candle-day-250.csv b/006220/day/candle-day-250.csv index 6328a36562f5..d4ab8424b647 100644 --- a/006220/day/candle-day-250.csv +++ b/006220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7730,7690,7750,7660,34787,268061960,00,0.00,N,2,60, 20250311,7670,7690,8030,7660,159689,1238938610,00,0.00,N,5,-50, 20250310,7720,7700,7800,7690,50526,390823860,00,0.00,N,5,-50, 20250307,7770,7790,7890,7770,77595,605624890,00,0.00,N,5,-110, diff --git a/006260/day/candle-day-250.csv b/006260/day/candle-day-250.csv index 553e57397e71..12d3734f590a 100644 --- a/006260/day/candle-day-250.csv +++ b/006260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,101800,102300,102700,100200,205161,20779911050,00,0.00,N,5,-400, 20250311,102200,97600,102200,97400,238053,23766958700,00,0.00,N,2,300, 20250310,101900,98900,102000,98100,231904,23368125400,00,0.00,N,2,2600, 20250307,99300,103700,103800,97300,715448,71061994050,00,0.00,N,5,-4400, diff --git a/006280/day/candle-day-250.csv b/006280/day/candle-day-250.csv index 537d0254860a..01947bc1ed73 100644 --- a/006280/day/candle-day-250.csv +++ b/006280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,126200,125600,127900,125600,25453,3213986500,00,0.00,N,2,400, 20250311,125800,125500,127500,124200,37097,4655362200,00,0.00,N,5,-2500, 20250310,128300,130000,130000,127800,22929,2948898000,00,0.00,N,5,-1300, 20250307,129600,133500,133500,129400,46005,6021937150,00,0.00,N,5,-3800, diff --git a/006340/day/candle-day-250.csv b/006340/day/candle-day-250.csv index d18c54f1a783..d354d496b350 100644 --- a/006340/day/candle-day-250.csv +++ b/006340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2960,2970,3005,2935,744225,2211876888,00,0.00,N,2,15, 20250311,2945,2950,2955,2865,1226256,3569373989,00,0.00,N,5,-65, 20250310,3010,3030,3065,2990,848924,2576039115,00,0.00,N,5,-50, 20250307,3060,3060,3135,3025,682502,2096074415,00,0.00,N,5,-20, diff --git a/006360/day/candle-day-250.csv b/006360/day/candle-day-250.csv index daad06e5b6f1..7504fa249066 100644 --- a/006360/day/candle-day-250.csv +++ b/006360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,18080,18050,18440,18030,295412,5385211210,00,0.00,N,2,110, 20250311,17970,18270,18405,17860,433920,7830183575,00,0.00,N,5,-640, 20250310,18610,18400,18860,18110,329199,6108436270,00,0.00,N,2,220, 20250307,18390,18230,18870,18120,399419,7416198625,00,0.00,N,2,110, diff --git a/006370/day/candle-day-250.csv b/006370/day/candle-day-250.csv index 2fbd6881b257..62ca078c5f96 100644 --- a/006370/day/candle-day-250.csv +++ b/006370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,9760,9220,9810,9220,98438,937722620,00,0.00,N,2,540, 20250311,9220,9100,9390,8910,26168,237905985,00,0.00,N,5,-170, 20250310,9390,9500,9510,9080,48085,448082160,00,0.00,N,5,-10, 20250307,9400,10000,10220,9200,100463,963415395,00,0.00,N,5,-980, diff --git a/006380/day/candle-day-250.csv b/006380/day/candle-day-250.csv index 637383f6ae39..67a434443a93 100644 --- a/006380/day/candle-day-250.csv +++ b/006380/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, +20250312,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, +20250311,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, 20250310,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, 20250307,3660,3660,3660,3660,0,0,00,0.00,N,0,0, 20250306,3660,3660,3660,3660,0,0,00,0.00,N,0,0, diff --git a/006390/day/candle-day-250.csv b/006390/day/candle-day-250.csv index 84659e68976f..2911005663fe 100644 --- a/006390/day/candle-day-250.csv +++ b/006390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,14860,14950,15120,14760,19724,294925235,00,0.00,N,5,-140, 20250311,15000,14790,15170,14660,19310,289117235,00,0.00,N,5,-170, 20250310,15170,14800,15400,14210,62499,936866210,00,0.00,N,2,610, 20250307,14560,14600,14740,14510,15573,227755100,00,0.00,N,5,-50, diff --git a/006400/day/candle-day-250.csv b/006400/day/candle-day-250.csv index 1c6961e049d3..d73d1930707d 100644 --- a/006400/day/candle-day-250.csv +++ b/006400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,213000,212000,215000,210000,379099,80624095250,00,0.00,N,2,4000, 20250311,209000,207000,211000,206000,477244,99576506500,00,0.00,N,5,-7000, 20250310,216000,218500,220500,213500,462404,100129298250,00,0.00,N,5,-2500, 20250307,218500,210000,221000,208000,511153,110773025250,00,0.00,N,2,6000, diff --git a/006490/day/candle-day-250.csv b/006490/day/candle-day-250.csv index 66addd14baa3..81ae6dd17a68 100644 --- a/006490/day/candle-day-250.csv +++ b/006490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1444,1401,1487,1359,1351338,1935029648,00,0.00,N,2,34, 20250311,1410,1550,1587,1319,2969886,4276380385,00,0.00,N,5,-193, 20250310,1603,1620,1620,1550,755520,1194352472,00,0.00,N,5,-30, 20250307,1633,1649,1703,1580,1614623,2645862056,00,0.00,N,2,69, diff --git a/006570/day/candle-day-250.csv b/006570/day/candle-day-250.csv index 75116e120a4f..5562d348f77b 100644 --- a/006570/day/candle-day-250.csv +++ b/006570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2445,2415,2490,2415,16863,41113305,00,0.00,N,2,35, 20250311,2410,2450,2490,2410,3336,8145620,00,0.00,N,5,-75, 20250310,2485,2425,2515,2410,4954,12086700,00,0.00,N,2,35, 20250307,2450,2475,2485,2350,8480,20484355,00,0.00,N,5,-20, diff --git a/006620/day/candle-day-250.csv b/006620/day/candle-day-250.csv index 23e9fc221cca..5af028305bf5 100644 --- a/006620/day/candle-day-250.csv +++ b/006620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4830,4800,4910,4780,46683,226081001,00,0.00,N,2,10, 20250311,4820,4725,4840,4725,50577,241813988,00,0.00,N,5,-65, 20250310,4885,4900,4900,4790,45221,219096640,00,0.00,N,2,5, 20250307,4880,4945,4965,4870,85198,418104251,00,0.00,N,5,-110, diff --git a/006650/day/candle-day-250.csv b/006650/day/candle-day-250.csv index a8e6f31719d2..9085fea56ce5 100644 --- a/006650/day/candle-day-250.csv +++ b/006650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,98500,97500,100300,96000,18319,1803802050,00,0.00,N,5,-100, 20250311,98600,97800,99700,95000,25250,2471033300,00,0.00,N,5,-2200, 20250310,100800,103400,103400,99500,30947,3124487350,00,0.00,N,5,-3700, 20250307,104500,96800,104900,96800,65814,6764649550,00,0.00,N,2,6700, diff --git a/006660/day/candle-day-250.csv b/006660/day/candle-day-250.csv index 79ba3aa59c57..01f0d8310005 100644 --- a/006660/day/candle-day-250.csv +++ b/006660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,18880,18670,19230,18250,2078214,38821382455,00,0.00,N,2,80, 20250311,18800,18010,19730,17690,4814387,90522694440,00,0.00,N,5,-120, 20250310,18920,15600,19590,15600,10297794,185219271055,00,0.00,N,2,3340, 20250307,15580,15610,16170,15440,505460,7934910670,00,0.00,N,5,-150, diff --git a/006730/day/candle-day-250.csv b/006730/day/candle-day-250.csv index bfb0eb0fff89..db5a127451eb 100644 --- a/006730/day/candle-day-250.csv +++ b/006730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5500,5440,5600,5440,88382,489988840,00,0.00,N,2,50, 20250311,5450,5450,5460,5360,116971,632849985,00,0.00,N,5,-50, 20250310,5500,5580,5620,5490,127475,705021250,00,0.00,N,5,-120, 20250307,5620,5610,5680,5570,65510,367918940,00,0.00,N,5,-10, diff --git a/006740/day/candle-day-250.csv b/006740/day/candle-day-250.csv index 4d9c304cbdf6..168df1e35e77 100644 --- a/006740/day/candle-day-250.csv +++ b/006740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,993,991,997,987,54982,54567567,00,0.00,N,2,2, 20250311,991,997,999,981,137690,136152764,00,0.00,N,5,-9, 20250310,1000,995,1007,995,90329,90276978,00,0.00,N,2,1, 20250307,999,1001,1008,994,362066,361391880,00,0.00,N,5,-6, diff --git a/006800/day/candle-day-250.csv b/006800/day/candle-day-250.csv index 037ba63b339f..908e1c7ba54e 100644 --- a/006800/day/candle-day-250.csv +++ b/006800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,9390,9130,9470,9130,1123505,10539738900,00,0.00,N,2,260, 20250311,9130,9070,9280,9070,667761,6117041245,00,0.00,N,5,-160, 20250310,9290,9170,9340,9080,970269,8987322560,00,0.00,N,2,110, 20250307,9180,9100,9200,9010,1068365,9789065745,00,0.00,N,2,60, diff --git a/006840/day/candle-day-250.csv b/006840/day/candle-day-250.csv index 2d136f59945d..bab64373f7f7 100644 --- a/006840/day/candle-day-250.csv +++ b/006840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,10430,10490,10490,10360,1078,11221975,00,0.00,N,2,70, 20250311,10360,10340,10460,10250,2930,30336885,00,0.00,N,5,-120, 20250310,10480,10540,10630,10480,4799,50523270,00,0.00,N,5,-60, 20250307,10540,10420,10580,10290,2207,23040720,00,0.00,N,2,120, diff --git a/006880/day/candle-day-250.csv b/006880/day/candle-day-250.csv index 4aba08326889..d4a5b4455818 100644 --- a/006880/day/candle-day-250.csv +++ b/006880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7450,7430,7640,7260,413571,3082927180,00,0.00,N,2,70, 20250311,7380,8060,8350,7370,1658037,13087692155,00,0.00,N,5,-320, 20250310,7700,7730,8220,7670,1364556,10804916220,00,0.00,N,2,130, 20250307,7570,7840,7970,7430,710332,5468026560,00,0.00,N,5,-330, diff --git a/006890/day/candle-day-250.csv b/006890/day/candle-day-250.csv index 897220367412..379507148119 100644 --- a/006890/day/candle-day-250.csv +++ b/006890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,11810,11620,11830,11620,15886,187068470,00,0.00,N,2,30, 20250311,11780,11700,11810,11580,17832,207684510,00,0.00,N,5,-60, 20250310,11840,11810,11850,11690,24775,290524600,00,0.00,N,5,-30, 20250307,11870,11820,11880,11660,12816,150861045,00,0.00,N,2,10, diff --git a/006910/day/candle-day-250.csv b/006910/day/candle-day-250.csv index 1dace5808dc2..579cf8f933a7 100644 --- a/006910/day/candle-day-250.csv +++ b/006910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2760,2765,2815,2745,165702,462081874,00,0.00,N,2,25, 20250311,2735,2725,2770,2685,179597,487513340,00,0.00,N,5,-50, 20250310,2785,2850,2850,2750,206693,574050589,00,0.00,N,5,-65, 20250307,2850,2800,2870,2775,157709,445705604,00,0.00,N,2,15, diff --git a/006920/day/candle-day-250.csv b/006920/day/candle-day-250.csv index dd811e1b4f6f..4b8f6bf427f5 100644 --- a/006920/day/candle-day-250.csv +++ b/006920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3015,3010,3025,2990,11943,35905275,00,0.00,N,2,10, 20250311,3005,3055,3055,2970,12496,37684845,00,0.00,N,5,-50, 20250310,3055,3140,3150,3025,13814,42311145,00,0.00,N,2,30, 20250307,3025,3125,3200,3010,20035,62564915,00,0.00,N,5,-130, diff --git a/006980/day/candle-day-250.csv b/006980/day/candle-day-250.csv index fcaac6487d0e..30fb16c98e7e 100644 --- a/006980/day/candle-day-250.csv +++ b/006980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,14410,14430,14520,14410,3218,46507045,00,0.00,N,5,-110, 20250311,14520,14630,14630,14500,894,13029690,00,0.00,N,5,-110, 20250310,14630,14810,14810,14600,1234,18110035,00,0.00,N,5,-180, 20250307,14810,14740,14990,14740,411,6098610,00,0.00,N,5,-40, diff --git a/007070/day/candle-day-250.csv b/007070/day/candle-day-250.csv index b16ee2a7e44c..4c78cecc81b7 100644 --- a/007070/day/candle-day-250.csv +++ b/007070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,14800,14950,15040,14760,183698,2726585545,00,0.00,N,5,-210, 20250311,15010,15100,15180,14950,119847,1802033230,00,0.00,N,5,-190, 20250310,15200,14930,15290,14840,151831,2295855025,00,0.00,N,2,270, 20250307,14930,14930,15170,14810,142077,2133388005,00,0.00,N,3,0, diff --git a/007110/day/candle-day-250.csv b/007110/day/candle-day-250.csv index 2f2b014ab8e9..27b7e6b3b433 100644 --- a/007110/day/candle-day-250.csv +++ b/007110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1957,1951,2005,1951,1091958,2155976223,00,0.00,N,2,10, 20250311,1947,1910,1968,1902,940784,1812683147,00,0.00,N,5,-27, 20250310,1974,1910,1989,1905,998479,1940317006,00,0.00,N,2,14, 20250307,1960,2045,2080,1947,1978882,3958298913,00,0.00,N,5,-115, diff --git a/007120/day/candle-day-250.csv b/007120/day/candle-day-250.csv index 594c90ec079b..324c392c35e4 100644 --- a/007120/day/candle-day-250.csv +++ b/007120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,806,795,811,790,76344,61200495,00,0.00,N,2,11, 20250311,795,812,815,790,88665,70991340,00,0.00,N,5,-25, 20250310,820,813,822,811,47174,38446098,00,0.00,N,5,-2, 20250307,822,834,837,819,86592,71458900,00,0.00,N,5,-15, diff --git a/007160/day/candle-day-250.csv b/007160/day/candle-day-250.csv index 0ddee87b9d0a..0fcbccff6d85 100644 --- a/007160/day/candle-day-250.csv +++ b/007160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,34000,34200,34550,33800,9838,335124700,00,0.00,N,5,-400, 20250311,34400,34400,34400,33800,6329,215619025,00,0.00,N,5,-500, 20250310,34900,34700,35050,34600,5769,200476175,00,0.00,N,5,-200, 20250307,35100,35600,35650,35000,6452,227339850,00,0.00,N,5,-500, diff --git a/007210/day/candle-day-250.csv b/007210/day/candle-day-250.csv index 44334a72a2e3..369c8be15ae2 100644 --- a/007210/day/candle-day-250.csv +++ b/007210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2220,2225,2230,2190,129524,286122412,00,0.00,N,5,-5, 20250311,2225,2180,2260,2175,215075,475418685,00,0.00,N,2,10, 20250310,2215,2200,2220,2165,176352,387230342,00,0.00,N,3,0, 20250307,2215,2215,2250,2185,220222,486838412,00,0.00,N,5,-10, diff --git a/007280/day/candle-day-250.csv b/007280/day/candle-day-250.csv index 0fe2bc413d9e..4af0b0f3f4b3 100644 --- a/007280/day/candle-day-250.csv +++ b/007280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1769,1715,1776,1715,47216,82802939,00,0.00,N,2,44, 20250311,1725,1740,1792,1718,78658,137638392,00,0.00,N,5,-55, 20250310,1780,1860,1890,1705,157591,281947994,00,0.00,N,5,-46, 20250307,1826,1670,1826,1665,267197,470754462,00,0.00,N,2,156, diff --git a/007310/day/candle-day-250.csv b/007310/day/candle-day-250.csv index c6fa199f09b9..ccef2c3bfaf7 100644 --- a/007310/day/candle-day-250.csv +++ b/007310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,400500,397000,400500,397000,3068,1223246750,00,0.00,N,2,2500, 20250311,398000,403000,405500,396500,3876,1550019500,00,0.00,N,5,-6500, 20250310,404500,405500,410500,402500,3171,1285737250,00,0.00,N,5,-2500, 20250307,407000,410000,414500,405000,6571,2696614500,00,0.00,N,5,-2000, diff --git a/007330/day/candle-day-250.csv b/007330/day/candle-day-250.csv index 98c2e9700e72..1d9f4da28ef9 100644 --- a/007330/day/candle-day-250.csv +++ b/007330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8170,8140,8200,8140,2582,21074100,00,0.00,N,2,30, 20250311,8140,8180,8270,8140,13191,107810055,00,0.00,N,5,-40, 20250310,8180,8150,8190,8150,7349,59951700,00,0.00,N,2,20, 20250307,8160,8130,8200,8130,5732,46806665,00,0.00,N,5,-10, diff --git a/007340/day/candle-day-250.csv b/007340/day/candle-day-250.csv index ef8349a5f3f5..8ebdbc74c95d 100644 --- a/007340/day/candle-day-250.csv +++ b/007340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,21400,21350,21500,20900,55144,1171963025,00,0.00,N,2,150, 20250311,21250,21500,21750,21100,61199,1303644400,00,0.00,N,5,-600, 20250310,21850,21550,22150,21400,54386,1193231050,00,0.00,N,2,300, 20250307,21550,22750,22750,21350,133776,2902824775,00,0.00,N,5,-900, diff --git a/007370/day/candle-day-250.csv b/007370/day/candle-day-250.csv index 88f96d109402..d8b76f87a26c 100644 --- a/007370/day/candle-day-250.csv +++ b/007370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6100,6070,6170,6070,49972,306011840,00,0.00,N,3,0, 20250311,6100,6030,6120,5900,76271,460210920,00,0.00,N,5,-30, 20250310,6130,6110,6150,6000,64725,393708995,00,0.00,N,3,0, 20250307,6130,6180,6200,6090,82244,504059335,00,0.00,N,5,-70, diff --git a/007390/day/candle-day-250.csv b/007390/day/candle-day-250.csv index 588dc4af0141..a5025d6a6a9f 100644 --- a/007390/day/candle-day-250.csv +++ b/007390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,16100,15800,16300,15800,270050,4327558415,00,0.00,N,2,120, 20250311,15980,16170,16170,15650,303004,4781667920,00,0.00,N,5,-350, 20250310,16330,16000,16890,15930,539009,8889658280,00,0.00,N,2,500, 20250307,15830,16490,16490,15650,627237,10013571425,00,0.00,N,5,-740, diff --git a/007460/day/candle-day-250.csv b/007460/day/candle-day-250.csv index 6d0b23dc1dc4..7072f65019b9 100644 --- a/007460/day/candle-day-250.csv +++ b/007460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,742,733,764,733,1018451,763446118,00,0.00,N,2,4, 20250311,738,725,739,721,1551190,1129437057,00,0.00,N,5,-10, 20250310,748,744,763,731,1246127,924857036,00,0.00,N,5,-3, 20250307,751,770,771,749,1403465,1065052659,00,0.00,N,5,-26, diff --git a/007530/day/candle-day-250.csv b/007530/day/candle-day-250.csv index 3ecc1e1d6bbc..5892200fccf6 100644 --- a/007530/day/candle-day-250.csv +++ b/007530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2055,2020,2075,2005,6591,13478775,00,0.00,N,2,10, 20250311,2045,2045,2075,2000,8442,17283985,00,0.00,N,3,0, 20250310,2045,1966,2060,1935,30688,60576760,00,0.00,N,2,105, 20250307,1940,2070,2070,1865,38601,75539161,00,0.00,N,5,-125, diff --git a/007540/day/candle-day-250.csv b/007540/day/candle-day-250.csv index 6c56e2125729..afd9187a1384 100644 --- a/007540/day/candle-day-250.csv +++ b/007540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,41650,41750,42400,41400,4558,190099675,00,0.00,N,5,-100, 20250311,41750,43000,44200,41750,11476,492890600,00,0.00,N,5,-850, 20250310,42600,42900,43550,42550,7192,308932800,00,0.00,N,3,0, 20250307,42600,43000,43450,41850,8441,358345750,00,0.00,N,5,-300, diff --git a/007570/day/candle-day-250.csv b/007570/day/candle-day-250.csv index 37be2f1ee28c..b9e11c92ea8a 100644 --- a/007570/day/candle-day-250.csv +++ b/007570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,10780,10740,10920,10740,11587,125204080,00,0.00,N,2,40, 20250311,10740,10570,10830,10560,22251,237824990,00,0.00,N,5,-130, 20250310,10870,10960,10990,10840,19790,215463910,00,0.00,N,5,-90, 20250307,10960,11150,11180,10950,25035,276350400,00,0.00,N,5,-190, diff --git a/007590/day/candle-day-250.csv b/007590/day/candle-day-250.csv index db7a2162ca9a..a71e920ffb75 100644 --- a/007590/day/candle-day-250.csv +++ b/007590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6010,6010,6030,5990,3483,20918475,00,0.00,N,3,0, 20250311,6010,6000,6020,5990,4668,28016455,00,0.00,N,5,-10, 20250310,6020,6020,6040,6010,3343,20118325,00,0.00,N,5,-20, 20250307,6040,6050,6050,6020,2815,17001140,00,0.00,N,3,0, diff --git a/007610/day/candle-day-250.csv b/007610/day/candle-day-250.csv index 1509d361d491..3832327e21a6 100644 --- a/007610/day/candle-day-250.csv +++ b/007610/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20250312,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20250311,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, 20250310,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, 20250307,3000,3000,3000,3000,0,0,00,0.00,N,0,0, 20250306,3000,3000,3000,3000,0,0,00,0.00,N,0,0, diff --git a/007660/day/candle-day-250.csv b/007660/day/candle-day-250.csv index 891a36418d61..b85409876558 100644 --- a/007660/day/candle-day-250.csv +++ b/007660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,38700,37350,38900,37000,1027994,39508377525,00,0.00,N,2,1300, 20250311,37400,34000,37650,34000,1415397,51067721575,00,0.00,N,2,1600, 20250310,35800,36850,38200,34950,1310487,47892046750,00,0.00,N,5,-1400, 20250307,37200,35350,37600,34775,1589943,58353114125,00,0.00,N,2,2100, diff --git a/007680/day/candle-day-250.csv b/007680/day/candle-day-250.csv index 0245108580c2..fca3059201e8 100644 --- a/007680/day/candle-day-250.csv +++ b/007680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4150,4070,4160,4070,4830,19775445,00,0.00,N,2,80, 20250311,4070,4050,4085,4050,2446,9943070,00,0.00,N,2,15, 20250310,4055,4055,4100,4045,3216,13067285,00,0.00,N,5,-5, 20250307,4060,4065,4115,4050,1891,7681385,00,0.00,N,2,5, diff --git a/007690/day/candle-day-250.csv b/007690/day/candle-day-250.csv index 87e95530b7a4..308ca40cb097 100644 --- a/007690/day/candle-day-250.csv +++ b/007690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,31100,31250,31900,30950,5450,170561900,00,0.00,N,5,-350, 20250311,31450,32550,32550,30850,20090,626036200,00,0.00,N,5,-1100, 20250310,32550,33450,33450,31750,14129,453574500,00,0.00,N,5,-500, 20250307,33050,33450,33600,32300,17901,589923550,02,-2.62,N,5,-400, diff --git a/007700/day/candle-day-250.csv b/007700/day/candle-day-250.csv index 6ec5a82e092e..034f5fcd6849 100644 --- a/007700/day/candle-day-250.csv +++ b/007700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,12780,12910,12970,12740,9869,126477155,00,0.00,N,5,-130, 20250311,12910,13010,13120,12720,10269,132244740,00,0.00,N,5,-240, 20250310,13150,13010,13790,13010,14292,189631795,00,0.00,N,2,140, 20250307,13010,12500,13700,12500,68667,912874470,00,0.00,N,2,390, diff --git a/007720/day/candle-day-250.csv b/007720/day/candle-day-250.csv index c1b37970af0a..44e8edd4c177 100644 --- a/007720/day/candle-day-250.csv +++ b/007720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,908,914,924,905,226152,206439291,00,0.00,N,5,-6, 20250311,914,929,929,899,459635,417769004,00,0.00,N,5,-30, 20250310,944,920,958,905,388805,364608386,00,0.00,N,2,24, 20250307,920,912,948,912,397860,369895632,00,0.00,N,5,-21, diff --git a/007770/day/candle-day-250.csv b/007770/day/candle-day-250.csv index ef175997a37e..474435908bac 100644 --- a/007770/day/candle-day-250.csv +++ b/007770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,10590,10510,10820,10490,2271,23920060,00,0.00,N,2,80, 20250311,10510,10940,10940,10310,8456,88576280,00,0.00,N,5,-440, 20250310,10950,10930,11220,10800,1112,12121700,00,0.00,N,2,10, 20250307,10940,11220,11220,10770,10120,110027070,00,0.00,N,5,-280, diff --git a/007810/day/candle-day-250.csv b/007810/day/candle-day-250.csv index c6760ef7bb43..fedbd49a6115 100644 --- a/007810/day/candle-day-250.csv +++ b/007810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,11870,11420,11950,11180,154265,1815601245,00,0.00,N,2,640, 20250311,11230,10990,11360,10880,102126,1131273095,00,0.00,N,5,-250, 20250310,11480,11900,12020,11450,157862,1832919685,00,0.00,N,5,-420, 20250307,11900,11350,12100,11270,233073,2760503955,00,0.00,N,2,550, diff --git a/007820/day/candle-day-250.csv b/007820/day/candle-day-250.csv index e3ba709e7192..5e9e219aebd4 100644 --- a/007820/day/candle-day-250.csv +++ b/007820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4605,4480,4625,4460,120675,551611894,00,0.00,N,2,125, 20250311,4480,4320,4480,4205,151278,663873125,00,0.00,N,2,100, 20250310,4380,4370,4440,4300,76145,332190375,00,0.00,N,5,-5, 20250307,4385,4350,4420,4325,75286,329615558,00,0.00,N,5,-15, diff --git a/007860/day/candle-day-250.csv b/007860/day/candle-day-250.csv index 77d87c9bf397..b81e74fa875d 100644 --- a/007860/day/candle-day-250.csv +++ b/007860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7170,7180,7250,7050,96813,687028865,00,0.00,N,5,-10, 20250311,7180,7140,7180,6990,127200,903116075,00,0.00,N,5,-130, 20250310,7310,7280,7480,7130,166587,1210035560,00,0.00,N,2,90, 20250307,7220,7030,7580,6980,546266,4002767165,00,0.00,N,2,110, diff --git a/007980/day/candle-day-250.csv b/007980/day/candle-day-250.csv index 6a663d220916..db15040b43e4 100644 --- a/007980/day/candle-day-250.csv +++ b/007980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1344,1350,1358,1343,100590,135674975,00,0.00,N,5,-6, 20250311,1350,1354,1360,1340,93320,125618278,00,0.00,N,5,-27, 20250310,1377,1379,1385,1352,154304,210297935,00,0.00,N,5,-2, 20250307,1379,1387,1389,1367,74292,102350354,00,0.00,N,5,-9, diff --git a/008040/day/candle-day-250.csv b/008040/day/candle-day-250.csv index 1c6a0ce8cef0..110079ff02a2 100644 --- a/008040/day/candle-day-250.csv +++ b/008040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1066,1050,1078,1050,1049462,1118207041,00,0.00,N,2,21, 20250311,1045,1050,1085,1025,3041133,3228380759,00,0.00,N,2,1, 20250310,1044,1015,1057,1000,1960550,2028397601,00,0.00,N,2,42, 20250307,1002,1012,1019,1000,272189,274855627,00,0.00,N,5,-4, diff --git a/008060/day/candle-day-250.csv b/008060/day/candle-day-250.csv index 7840658f8f67..43c801018fe9 100644 --- a/008060/day/candle-day-250.csv +++ b/008060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7080,7060,7110,7030,83237,588206330,00,0.00,N,3,0, 20250311,7080,7100,7100,7000,73241,516345790,00,0.00,N,5,-40, 20250310,7120,7070,7120,7060,115618,819420530,00,0.00,N,2,50, 20250307,7070,7080,7120,7060,53365,378291455,00,0.00,N,5,-10, diff --git a/008110/day/candle-day-250.csv b/008110/day/candle-day-250.csv index 068798af3303..cc8e94a2af04 100644 --- a/008110/day/candle-day-250.csv +++ b/008110/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, +20250312,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, +20250311,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, 20250310,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, 20250307,15040,15040,15040,15040,0,0,00,0.00,N,0,0, 20250306,15040,15040,15040,15040,0,0,00,0.00,N,0,0, diff --git a/008250/day/candle-day-250.csv b/008250/day/candle-day-250.csv index 4dd833cda027..5b8d1c998801 100644 --- a/008250/day/candle-day-250.csv +++ b/008250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5120,5120,5180,5050,33582,171265475,00,0.00,N,5,-30, 20250311,5150,5030,5170,5030,37255,189378755,00,0.00,N,5,-40, 20250310,5190,5200,5340,5160,34990,182406530,00,0.00,N,5,-40, 20250307,5230,5240,5350,5150,27526,145218685,00,0.00,N,5,-50, diff --git a/008260/day/candle-day-250.csv b/008260/day/candle-day-250.csv index 0cce8f2a9377..77d25d6cd2af 100644 --- a/008260/day/candle-day-250.csv +++ b/008260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3470,3430,3485,3430,113381,391545951,00,0.00,N,2,10, 20250311,3460,3425,3485,3375,169517,580273327,00,0.00,N,5,-35, 20250310,3495,3500,3600,3480,262410,924414841,00,0.00,N,3,0, 20250307,3495,3400,3660,3390,1378232,4894557969,00,0.00,N,2,75, diff --git a/008290/day/candle-day-250.csv b/008290/day/candle-day-250.csv index 226c5f6f04f1..04655b4ea83e 100644 --- a/008290/day/candle-day-250.csv +++ b/008290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,459,456,470,456,42714,19631981,00,0.00,N,3,0, 20250311,459,460,463,453,121637,55662612,00,0.00,N,5,-4, 20250310,463,461,479,455,124335,57942988,00,0.00,N,2,2, 20250307,461,468,472,460,63473,29418800,00,0.00,N,5,-7, diff --git a/008350/day/candle-day-250.csv b/008350/day/candle-day-250.csv index b363c15c7c1a..c548a58c52d9 100644 --- a/008350/day/candle-day-250.csv +++ b/008350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1394,1373,1405,1362,507702,703377376,00,0.00,N,2,20, 20250311,1374,1374,1380,1352,331615,452294236,00,0.00,N,5,-21, 20250310,1395,1385,1429,1365,739832,1028012023,00,0.00,N,2,5, 20250307,1390,1396,1425,1383,610978,856840611,00,0.00,N,5,-6, diff --git a/008370/day/candle-day-250.csv b/008370/day/candle-day-250.csv index ba2d056cd132..ab4161a4b14c 100644 --- a/008370/day/candle-day-250.csv +++ b/008370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4025,4025,4065,4020,6931,27941670,00,0.00,N,5,-40, 20250311,4065,4065,4065,4005,5139,20634124,00,0.00,N,2,30, 20250310,4035,4060,4060,4025,3611,14566515,00,0.00,N,2,5, 20250307,4030,4075,4075,4025,3720,15012686,00,0.00,N,5,-20, diff --git a/008420/day/candle-day-250.csv b/008420/day/candle-day-250.csv index a5e1afd9f2c8..d4061abd6b94 100644 --- a/008420/day/candle-day-250.csv +++ b/008420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2690,2640,2750,2640,430635,1159145966,00,0.00,N,2,10, 20250311,2680,2615,2700,2580,517091,1366106121,00,0.00,N,5,-40, 20250310,2720,2690,2820,2655,1003349,2739127524,00,0.00,N,2,60, 20250307,2660,2660,3080,2610,6700489,19263540748,00,0.00,N,5,-30, diff --git a/008470/day/candle-day-250.csv b/008470/day/candle-day-250.csv index 7d9285c7f554..5f1727c2552e 100644 --- a/008470/day/candle-day-250.csv +++ b/008470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3660,3655,3660,3640,2827,10327225,00,0.00,N,3,0, 20250311,3660,3690,3705,3600,1568,5748760,00,0.00,N,5,-50, 20250310,3710,3715,3715,3685,1376,5091175,00,0.00,N,5,-5, 20250307,3715,3710,3730,3680,1852,6881995,00,0.00,N,5,-20, diff --git a/008490/day/candle-day-250.csv b/008490/day/candle-day-250.csv index e2bc37e6f90f..ae36b4f5b234 100644 --- a/008490/day/candle-day-250.csv +++ b/008490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,14860,15190,15370,14820,31033,465370380,00,0.00,N,5,-450, 20250311,15310,15180,15480,15020,11940,180705940,00,0.00,N,5,-50, 20250310,15360,16000,16000,15350,26097,405309770,00,0.00,N,5,-540, 20250307,15900,15600,16150,15530,25970,411727825,00,0.00,N,2,300, diff --git a/008500/day/candle-day-250.csv b/008500/day/candle-day-250.csv index 82330bd66094..f68724354013 100644 --- a/008500/day/candle-day-250.csv +++ b/008500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,10990,10830,11190,10800,1829,19897970,00,0.00,N,2,160, 20250311,10830,10790,10930,10790,1518,16478670,00,0.00,N,5,-180, 20250310,11010,10950,11130,10950,973,10723570,00,0.00,N,5,-120, 20250307,11130,11340,11340,11100,1250,14160160,00,0.00,N,5,-210, diff --git a/008600/day/candle-day-250.csv b/008600/day/candle-day-250.csv index dad878906583..3afe801e8979 100644 --- a/008600/day/candle-day-250.csv +++ b/008600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,670,650,693,650,263722,176545735,00,0.00,N,2,14, 20250311,656,671,678,638,703807,459923349,00,0.00,N,5,-34, 20250310,690,666,698,660,640712,434455183,00,0.00,N,5,-30, 20250307,720,755,766,687,816728,597374800,00,0.00,N,5,-35, diff --git a/008700/day/candle-day-250.csv b/008700/day/candle-day-250.csv index 6b085d08c1ab..07ed454ff438 100644 --- a/008700/day/candle-day-250.csv +++ b/008700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1539,1543,1575,1539,479408,744682198,00,0.00,N,5,-4, 20250311,1543,1530,1566,1525,475820,732794977,00,0.00,N,5,-48, 20250310,1591,1551,1627,1551,645067,1029137192,00,0.00,N,2,36, 20250307,1555,1565,1574,1541,481198,750062670,00,0.00,N,5,-23, diff --git a/008730/day/candle-day-250.csv b/008730/day/candle-day-250.csv index 45722122e939..e86afa890a36 100644 --- a/008730/day/candle-day-250.csv +++ b/008730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,27200,26000,27450,25700,78980,2130846800,00,0.00,N,2,1200, 20250311,26000,26650,26650,25050,108393,2835721300,00,0.00,N,5,-1700, 20250310,27700,27650,28450,27600,76271,2136623275,00,0.00,N,5,-500, 20250307,28200,28850,29100,28100,63608,1810120000,00,0.00,N,5,-900, diff --git a/008770/day/candle-day-250.csv b/008770/day/candle-day-250.csv index 18b5365c2a57..1dcde6a1b857 100644 --- a/008770/day/candle-day-250.csv +++ b/008770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,39100,38900,39200,38650,41420,1614069675,00,0.00,N,2,200, 20250311,38900,38200,39150,38200,75978,2946280000,00,0.00,N,5,-650, 20250310,39550,39850,39900,39400,61238,2422420775,00,0.00,N,5,-350, 20250307,39900,39700,40600,39350,80591,3231752050,00,0.00,N,2,200, diff --git a/008830/day/candle-day-250.csv b/008830/day/candle-day-250.csv index e29229800e97..a7fb38da96f9 100644 --- a/008830/day/candle-day-250.csv +++ b/008830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,22650,25100,25700,22250,1916686,46141179475,00,0.00,N,5,-600, 20250311,23250,23500,25900,22700,2249997,55408738500,00,0.00,N,5,-1100, 20250310,24350,24750,25050,23600,771437,18665097075,00,0.00,N,5,-750, 20250307,25100,26300,26500,24600,1637360,41895172525,00,0.00,N,5,-900, diff --git a/008870/day/candle-day-250.csv b/008870/day/candle-day-250.csv index dd401850a37e..235630a043f7 100644 --- a/008870/day/candle-day-250.csv +++ b/008870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,58000,56400,58600,56400,840,48644500,00,0.00,N,2,1500, 20250311,56500,55500,57000,55500,794,44490150,00,0.00,N,2,700, 20250310,55800,55700,56500,55600,376,20997600,00,0.00,N,2,100, 20250307,55700,56000,58700,55200,1169,66265500,00,0.00,N,5,-300, diff --git a/008930/day/candle-day-250.csv b/008930/day/candle-day-250.csv index 81026afcafbb..3bab7f7131c7 100644 --- a/008930/day/candle-day-250.csv +++ b/008930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,27600,27300,28000,27300,59090,1630727275,00,0.00,N,2,300, 20250311,27300,27100,27600,26950,112624,3058539500,00,0.00,N,5,-600, 20250310,27900,27850,28300,27650,94944,2651163175,00,0.00,N,2,50, 20250307,27850,28300,28400,27800,82610,2315071550,00,0.00,N,5,-550, diff --git a/008970/day/candle-day-250.csv b/008970/day/candle-day-250.csv index 33223855f214..131d69e561a8 100644 --- a/008970/day/candle-day-250.csv +++ b/008970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,899,911,955,897,19624397,18064460580,00,0.00,N,5,-42, 20250311,941,963,1005,940,24757286,23888812939,00,0.00,N,5,-54, 20250310,995,1006,1030,965,27482248,27349743248,00,0.00,N,5,-11, 20250307,1006,1000,1099,936,131909320,134746663043,00,0.00,N,5,-21, diff --git a/009070/day/candle-day-250.csv b/009070/day/candle-day-250.csv index e65abde2c7c5..3b49a6097577 100644 --- a/009070/day/candle-day-250.csv +++ b/009070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3830,3870,3890,3820,39114,150432579,00,0.00,N,5,-20, 20250311,3850,3840,3895,3820,62716,241328180,00,0.00,N,5,-70, 20250310,3920,3930,3950,3885,39742,155618540,00,0.00,N,5,-10, 20250307,3930,3900,3980,3890,31677,124773445,00,0.00,N,5,-30, diff --git a/009140/day/candle-day-250.csv b/009140/day/candle-day-250.csv index 9a35bdfbf38f..45ea8fc27fe3 100644 --- a/009140/day/candle-day-250.csv +++ b/009140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,18600,18700,18710,18450,1895,35208965,00,0.00,N,5,-70, 20250311,18670,18540,18700,18410,2359,43703660,00,0.00,N,5,-10, 20250310,18680,18650,18700,18570,1311,24859600,00,0.00,N,2,20, 20250307,18660,19000,19010,18660,4726,88632900,00,0.00,N,5,-300, diff --git a/009150/day/candle-day-250.csv b/009150/day/candle-day-250.csv index 486924a2f4ce..87ad2b100699 100644 --- a/009150/day/candle-day-250.csv +++ b/009150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,137300,137000,138700,135000,199437,27332503450,00,0.00,N,2,1500, 20250311,135800,130000,138600,128700,333978,44792260400,00,0.00,N,2,2900, 20250310,132900,133800,134900,132600,177602,23656277650,00,0.00,N,5,-2000, 20250307,134900,135000,137800,134400,222195,30125841650,00,0.00,N,5,-1000, diff --git a/009160/day/candle-day-250.csv b/009160/day/candle-day-250.csv index fbab7c731a84..83229ff76ff7 100644 --- a/009160/day/candle-day-250.csv +++ b/009160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3845,3805,3870,3790,76119,292323269,00,0.00,N,2,40, 20250311,3805,3805,3825,3740,42674,160495090,00,0.00,N,3,0, 20250310,3805,3815,3830,3765,145109,552510150,00,0.00,N,5,-10, 20250307,3815,3775,3915,3775,73020,280745549,00,0.00,N,2,15, diff --git a/009180/day/candle-day-250.csv b/009180/day/candle-day-250.csv index 433af9e2c701..29d27d5bf6a1 100644 --- a/009180/day/candle-day-250.csv +++ b/009180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2345,2330,2365,2330,58713,137489925,00,0.00,N,2,15, 20250311,2330,2350,2360,2300,104570,243616503,00,0.00,N,5,-45, 20250310,2375,2350,2390,2320,138933,328217003,00,0.00,N,2,15, 20250307,2360,2330,2400,2315,199952,473987471,00,0.00,N,2,10, diff --git a/009190/day/candle-day-250.csv b/009190/day/candle-day-250.csv index 20abf7e3e230..a3506b80dda4 100644 --- a/009190/day/candle-day-250.csv +++ b/009190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1356,1350,1373,1320,103376,140269238,00,0.00,N,5,-9, 20250311,1365,1310,1400,1310,354548,470315255,00,0.00,N,5,-1, 20250310,1366,1381,1381,1340,95022,128516042,00,0.00,N,3,0, 20250307,1366,1365,1368,1344,84183,114111809,00,0.00,N,5,-1, diff --git a/009200/day/candle-day-250.csv b/009200/day/candle-day-250.csv index 49ee8b3c4405..675238542fcf 100644 --- a/009200/day/candle-day-250.csv +++ b/009200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2040,2030,2050,2025,46643,95094695,00,0.00,N,2,5, 20250311,2035,2035,2050,2015,119616,242765538,00,0.00,N,5,-30, 20250310,2065,2085,2090,2055,122135,253088377,00,0.00,N,5,-20, 20250307,2085,2085,2120,2060,256083,537152519,02,0.00,N,5,-105, diff --git a/009240/day/candle-day-250.csv b/009240/day/candle-day-250.csv index 468e824bb0d8..25a7593e7ff7 100644 --- a/009240/day/candle-day-250.csv +++ b/009240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,44050,44250,44600,44000,20105,888871800,00,0.00,N,5,-200, 20250311,44250,44450,44800,44000,15704,695804350,00,0.00,N,5,-600, 20250310,44850,45200,45500,44800,12914,580594300,00,0.00,N,5,-300, 20250307,45150,45700,46150,45150,21681,990064625,00,0.00,N,5,-600, diff --git a/009270/day/candle-day-250.csv b/009270/day/candle-day-250.csv index 1efceac00bd2..0c0e812275ef 100644 --- a/009270/day/candle-day-250.csv +++ b/009270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1305,1312,1329,1305,333294,439105007,00,0.00,N,5,-18, 20250311,1323,1308,1323,1290,569462,743760489,00,0.00,N,5,-13, 20250310,1336,1336,1351,1319,364353,486100717,00,0.00,N,5,-12, 20250307,1348,1390,1396,1346,590483,806899121,00,0.00,N,5,-48, diff --git a/009290/day/candle-day-250.csv b/009290/day/candle-day-250.csv index b147b3fe6b63..f2a9273ec76b 100644 --- a/009290/day/candle-day-250.csv +++ b/009290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5600,5680,5690,5590,43547,245323580,00,0.00,N,5,-80, 20250311,5680,5610,5700,5580,63165,357159430,00,0.00,N,2,10, 20250310,5670,5580,5720,5560,38336,216082520,00,0.00,N,2,90, 20250307,5580,5600,5620,5550,17323,96911055,00,0.00,N,5,-20, diff --git a/009300/day/candle-day-250.csv b/009300/day/candle-day-250.csv index 7b668c23baa0..20b1de9506f2 100644 --- a/009300/day/candle-day-250.csv +++ b/009300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,16080,16000,16130,15830,4516,72237310,00,0.00,N,2,80, 20250311,16000,15950,16010,15750,15779,250118265,00,0.00,N,5,-70, 20250310,16070,16200,16290,15990,23414,376596410,00,0.00,N,5,-230, 20250307,16300,16100,16300,16010,15126,243848600,00,0.00,N,2,110, diff --git a/009310/day/candle-day-250.csv b/009310/day/candle-day-250.csv index b1b690d186c7..471d8594f5a6 100644 --- a/009310/day/candle-day-250.csv +++ b/009310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,305,240,305,239,1748880,510718576,00,0.00,N,1,70, 20250311,235,317,330,225,1700307,442403505,00,0.00,N,5,-81, 20250310,316,323,343,310,1075964,348538179,00,0.00,N,5,-29, 20250307,345,347,351,336,125384,43166628,00,0.00,N,5,-2, diff --git a/009320/day/candle-day-250.csv b/009320/day/candle-day-250.csv index c9ffea03af79..259de35ead28 100644 --- a/009320/day/candle-day-250.csv +++ b/009320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1030,1034,1034,1016,72008,73630289,00,0.00,N,5,-4, 20250311,1034,1053,1053,1020,34974,36243431,00,0.00,N,5,-27, 20250310,1061,1058,1063,1040,32507,34432110,00,0.00,N,2,2, 20250307,1059,1058,1066,1055,6626,7034564,00,0.00,N,5,-7, diff --git a/009410/day/candle-day-250.csv b/009410/day/candle-day-250.csv index 313ec56831db..7d8a8cada504 100644 --- a/009410/day/candle-day-250.csv +++ b/009410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2555,2515,2595,2515,101748,260810045,00,0.00,N,2,40, 20250311,2515,2445,2530,2440,144157,357500404,00,0.00,N,2,40, 20250310,2475,2545,2570,2455,92825,230013673,00,0.00,N,5,-70, 20250307,2545,2540,2585,2515,79852,202222680,00,0.00,N,5,-25, diff --git a/009420/day/candle-day-250.csv b/009420/day/candle-day-250.csv index 199734f0aa04..0ad56451369c 100644 --- a/009420/day/candle-day-250.csv +++ b/009420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,34600,34550,35075,34350,263919,9147206125,00,0.00,N,5,-100, 20250311,34700,34400,35150,34250,229725,7953092650,00,0.00,N,5,-800, 20250310,35500,35000,35900,34450,212792,7538012775,00,0.00,N,2,250, 20250307,35250,36300,36700,35200,337405,12023313325,00,0.00,N,5,-1650, diff --git a/009440/day/candle-day-250.csv b/009440/day/candle-day-250.csv index cf4bec008187..61b111af122e 100644 --- a/009440/day/candle-day-250.csv +++ b/009440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,771,775,775,766,13779,10623487,00,0.00,N,5,-3, 20250311,774,770,780,760,12854,9916653,00,0.00,N,2,4, 20250310,770,760,784,758,16875,12988467,00,0.00,N,2,10, 20250307,760,764,764,736,74882,55910822,00,0.00,N,5,-4, diff --git a/009450/day/candle-day-250.csv b/009450/day/candle-day-250.csv index bc1407eb59ac..43b2447e83eb 100644 --- a/009450/day/candle-day-250.csv +++ b/009450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,80000,81300,82300,80000,29598,2396254800,00,0.00,N,5,-1300, 20250311,81300,78300,82300,77500,52159,4167707900,00,0.00,N,2,1200, 20250310,80100,83300,83300,80000,43862,3558065400,00,0.00,N,5,-3300, 20250307,83400,81600,84100,80800,27546,2281853500,00,0.00,N,2,1300, diff --git a/009460/day/candle-day-250.csv b/009460/day/candle-day-250.csv index 5a2c706ca7a8..6969eedc5ddb 100644 --- a/009460/day/candle-day-250.csv +++ b/009460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,714,711,715,704,54717,38823233,00,0.00,N,5,-1, 20250311,715,709,715,697,62663,44184391,00,0.00,N,2,4, 20250310,711,719,720,701,54180,38264881,00,0.00,N,2,1, 20250307,710,715,720,699,123568,87364829,00,0.00,N,5,-5, diff --git a/009470/day/candle-day-250.csv b/009470/day/candle-day-250.csv index 91098a76ecea..fb54909b2309 100644 --- a/009470/day/candle-day-250.csv +++ b/009470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,35150,34900,35650,34850,68519,2411834375,00,0.00,N,2,350, 20250311,34800,34200,34950,33700,87276,2997835200,00,0.00,N,5,-900, 20250310,35700,36100,36250,35300,50880,1819637400,00,0.00,N,5,-350, 20250307,36050,36350,37350,35650,54081,1960224450,00,0.00,N,5,-800, diff --git a/009520/day/candle-day-250.csv b/009520/day/candle-day-250.csv index 85721d8687d1..dab4ede64bfb 100644 --- a/009520/day/candle-day-250.csv +++ b/009520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,14900,14690,15450,14670,1468745,22061156980,00,0.00,N,2,240, 20250311,14660,14180,15300,14100,1124806,16674640910,00,0.00,N,5,-220, 20250310,14880,15050,15350,14620,1535803,23020158315,00,0.00,N,2,170, 20250307,14710,13300,15940,13290,6312949,94362358250,00,0.00,N,2,1060, diff --git a/009540/day/candle-day-250.csv b/009540/day/candle-day-250.csv index ee5cecb9df71..d2be67801ed2 100644 --- a/009540/day/candle-day-250.csv +++ b/009540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,212500,218000,224500,210000,444824,96507252000,00,0.00,N,5,-4500, 20250311,217000,226000,229000,213000,566459,123715689250,00,0.00,N,5,-16000, 20250310,233000,233500,239500,228000,295671,69140211000,00,0.00,N,5,-500, 20250307,233500,247500,248500,233000,448650,106269052000,00,0.00,N,5,-13000, diff --git a/009580/day/candle-day-250.csv b/009580/day/candle-day-250.csv index 784a76369c18..4025e4ca47cc 100644 --- a/009580/day/candle-day-250.csv +++ b/009580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2825,2840,2900,2815,119622,340444185,00,0.00,N,2,10, 20250311,2815,2765,2865,2750,181296,509558836,00,0.00,N,5,-35, 20250310,2850,2810,2895,2810,288389,823932463,00,0.00,N,2,45, 20250307,2805,2810,2855,2750,335326,941137540,02,0.00,N,5,-50, diff --git a/009620/day/candle-day-250.csv b/009620/day/candle-day-250.csv index 9875ddecce8c..10aeaa2a2648 100644 --- a/009620/day/candle-day-250.csv +++ b/009620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2110,2090,2150,1990,172193,358835575,00,0.00,N,2,122, 20250311,1988,2005,2015,1910,52929,104969000,00,0.00,N,5,-42, 20250310,2030,1907,2060,1907,69217,137882573,00,0.00,N,2,20, 20250307,2010,2055,2090,1990,127437,258939729,00,0.00,N,5,-60, diff --git a/009680/day/candle-day-250.csv b/009680/day/candle-day-250.csv index 7b816551ad94..195adb6e58b8 100644 --- a/009680/day/candle-day-250.csv +++ b/009680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,9410,9460,9580,9230,40669,382123100,00,0.00,N,2,60, 20250311,9350,9440,9440,9300,113161,1057922580,00,0.00,N,5,-140, 20250310,9490,9400,9570,9400,53445,508553770,00,0.00,N,2,40, 20250307,9450,9340,9470,9300,48467,456130775,00,0.00,N,2,110, diff --git a/009730/day/candle-day-250.csv b/009730/day/candle-day-250.csv index 6b1785df263a..ab5f081beff5 100644 --- a/009730/day/candle-day-250.csv +++ b/009730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1135,1105,1155,1105,1000095,1135506401,00,0.00,N,2,30, 20250311,1105,1096,1121,1096,515140,569456960,00,0.00,N,5,-24, 20250310,1129,1130,1159,1105,515083,581449247,00,0.00,N,5,-6, 20250307,1135,1136,1157,1116,680258,769854096,00,0.00,N,5,-1, diff --git a/009770/day/candle-day-250.csv b/009770/day/candle-day-250.csv index cf52350b3a02..996dc3b2d07a 100644 --- a/009770/day/candle-day-250.csv +++ b/009770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,26650,26350,26900,26350,5001,132873325,00,0.00,N,2,300, 20250311,26350,26600,26800,26150,14169,373876000,00,0.00,N,5,-250, 20250310,26600,26050,26700,26050,12717,336127350,00,0.00,N,2,150, 20250307,26450,26350,26650,26150,7110,187142350,00,0.00,N,2,100, diff --git a/009780/day/candle-day-250.csv b/009780/day/candle-day-250.csv index 2704cebc5628..08d5e04d3e43 100644 --- a/009780/day/candle-day-250.csv +++ b/009780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6260,5820,6300,5790,342974,2107990625,00,0.00,N,2,460, 20250311,5800,5760,5850,5700,22921,132406570,00,0.00,N,5,-90, 20250310,5890,5910,5930,5770,69376,405920165,00,0.00,N,5,-10, 20250307,5900,5910,5940,5820,35048,205865965,00,0.00,N,5,-10, diff --git a/009810/day/candle-day-250.csv b/009810/day/candle-day-250.csv index 8847f7df7fe5..5cb9cf283321 100644 --- a/009810/day/candle-day-250.csv +++ b/009810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,306,302,308,302,143306,43850619,00,0.00,N,2,4, 20250311,302,302,307,299,184418,55734356,00,0.00,N,5,-3, 20250310,305,304,307,299,369881,111678208,00,0.00,N,2,1, 20250307,304,310,310,302,196779,60182678,00,0.00,N,5,-1, diff --git a/009830/day/candle-day-250.csv b/009830/day/candle-day-250.csv index 97559cc73596..96ae7e96e985 100644 --- a/009830/day/candle-day-250.csv +++ b/009830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,20400,20200,20700,20200,1168511,23851635700,00,0.00,N,2,250, 20250311,20150,20100,20300,19860,1694386,33956562840,00,0.00,N,5,-650, 20250310,20800,21400,21400,20400,1595522,33140848700,00,0.00,N,5,-600, 20250307,21400,20600,21950,20250,2330582,49972893350,00,0.00,N,2,800, diff --git a/009900/day/candle-day-250.csv b/009900/day/candle-day-250.csv index 5128a1c99d02..92861f5aa989 100644 --- a/009900/day/candle-day-250.csv +++ b/009900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8900,8770,8950,8760,105566,938858640,00,0.00,N,2,140, 20250311,8760,8730,8800,8550,250190,2174553950,00,0.00,N,5,-130, 20250310,8890,8980,9060,8860,222466,1981694055,00,0.00,N,5,-120, 20250307,9010,9070,9130,8950,228898,2069508270,00,0.00,N,5,-60, diff --git a/009970/day/candle-day-250.csv b/009970/day/candle-day-250.csv index efdf9f259f5b..c2f663547940 100644 --- a/009970/day/candle-day-250.csv +++ b/009970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,91100,90000,92000,90000,12052,1100559900,00,0.00,N,2,1100, 20250311,90000,90100,91800,88600,15969,1434251500,00,0.00,N,5,-1000, 20250310,91000,88100,91800,88100,8995,817730650,00,0.00,N,2,1800, 20250307,89200,91300,92500,89200,14432,1312284500,00,0.00,N,5,-1800, diff --git a/010040/day/candle-day-250.csv b/010040/day/candle-day-250.csv index 720bbdde360a..df2eeefb76ac 100644 --- a/010040/day/candle-day-250.csv +++ b/010040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2160,2175,2230,2160,13774,30020310,00,0.00,N,5,-35, 20250311,2195,2130,2200,2130,15581,33541290,00,0.00,N,5,-5, 20250310,2200,2180,2220,2170,11134,24360975,00,0.00,N,3,0, 20250307,2200,2210,2210,2165,18183,39915725,00,0.00,N,5,-10, diff --git a/010060/day/candle-day-250.csv b/010060/day/candle-day-250.csv index 363ec8188768..e2893ae120d9 100644 --- a/010060/day/candle-day-250.csv +++ b/010060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,79900,79400,81200,78400,61595,4920141650,00,0.00,N,2,700, 20250311,79200,81700,82200,78300,80188,6410268950,00,0.00,N,5,-4100, 20250310,83300,87000,87100,82900,85718,7248434100,00,0.00,N,5,-2900, 20250307,86200,80900,87000,79600,292629,25019934750,00,0.00,N,2,5200, diff --git a/010100/day/candle-day-250.csv b/010100/day/candle-day-250.csv index 0507605f1596..60de09b96b7e 100644 --- a/010100/day/candle-day-250.csv +++ b/010100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4500,4465,4505,4405,290569,1299572728,00,0.00,N,2,40, 20250311,4460,4470,4485,4340,569316,2515275487,00,0.00,N,5,-160, 20250310,4620,4685,4785,4600,358123,1664773600,00,0.00,N,5,-15, 20250307,4635,4660,4680,4550,265075,1225160375,00,0.00,N,5,-60, diff --git a/010120/day/candle-day-250.csv b/010120/day/candle-day-250.csv index dac812a435be..b92b38bcafd5 100644 --- a/010120/day/candle-day-250.csv +++ b/010120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,197900,208000,208000,197900,708925,142523293350,00,0.00,N,5,-7100, 20250311,205000,204500,206000,198300,637585,129100594750,00,0.00,N,5,-9000, 20250310,214000,215500,218500,210000,410121,88083155750,00,0.00,N,5,-2500, 20250307,216500,226000,227000,212500,714441,154995164000,00,0.00,N,5,-8500, diff --git a/010130/day/candle-day-250.csv b/010130/day/candle-day-250.csv index de55cbd4039b..41acda922480 100644 --- a/010130/day/candle-day-250.csv +++ b/010130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1065000,833000,1070000,810000,172603,164253176000,00,0.00,N,2,220000, 20250311,845000,817000,899000,794000,125763,107345620000,00,0.00,N,2,16000, 20250310,829000,731000,856000,730000,137345,113514095000,00,0.00,N,2,103000, 20250307,726000,718000,733000,696000,21638,15579077000,00,0.00,N,2,6000, diff --git a/010140/day/candle-day-250.csv b/010140/day/candle-day-250.csv index 2cbd337a436d..21b0fac837e8 100644 --- a/010140/day/candle-day-250.csv +++ b/010140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,14360,14740,15490,14220,49016196,734268024755,00,0.00,N,2,140, 20250311,14220,14000,14280,13770,13593507,191160539220,00,0.00,N,5,-310, 20250310,14530,15010,15040,14240,12163860,177319156990,00,0.00,N,5,-330, 20250307,14860,14740,15090,14580,11696479,173511624205,00,0.00,N,5,-80, diff --git a/010170/day/candle-day-250.csv b/010170/day/candle-day-250.csv index 28779769b01e..8f641c7643d3 100644 --- a/010170/day/candle-day-250.csv +++ b/010170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,610,618,618,601,408890,248479470,00,0.00,N,5,-4, 20250311,614,600,614,581,368795,222120076,00,0.00,N,2,1, 20250310,613,598,616,577,834242,498083514,00,0.00,N,2,15, 20250307,598,650,650,586,2028505,1259522929,00,0.00,N,5,-53, diff --git a/010240/day/candle-day-250.csv b/010240/day/candle-day-250.csv index dbd07f23db05..72a2ce6f1cef 100644 --- a/010240/day/candle-day-250.csv +++ b/010240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5440,5300,5440,5300,23320,125846170,00,0.00,N,2,100, 20250311,5340,5220,5370,5210,12683,66805450,00,0.00,N,5,-10, 20250310,5350,5400,5420,5290,27742,147717680,00,0.00,N,5,-50, 20250307,5400,5340,5450,5340,40748,219875670,00,0.00,N,5,-10, diff --git a/010280/day/candle-day-250.csv b/010280/day/candle-day-250.csv index 55a1978ad5c8..95aa2ff45b86 100644 --- a/010280/day/candle-day-250.csv +++ b/010280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,781,795,820,775,439735,346380157,00,0.00,N,5,-14, 20250311,795,717,795,717,717625,548585650,00,0.00,N,5,-1, 20250310,796,770,841,764,1301513,1045903213,00,0.00,N,2,14, 20250307,782,720,885,716,10388601,8495407515,00,0.00,N,2,68, diff --git a/010400/day/candle-day-250.csv b/010400/day/candle-day-250.csv index 78e2f109b561..3044d81329bc 100644 --- a/010400/day/candle-day-250.csv +++ b/010400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2920,2925,3000,2920,9232,27158905,00,0.00,N,5,-5, 20250311,2925,2910,2970,2850,7908,22867915,00,0.00,N,5,-45, 20250310,2970,2975,2990,2905,2067,6089015,00,0.00,N,5,-25, 20250307,2995,2945,3005,2945,4120,12245630,00,0.00,N,2,20, diff --git a/010420/day/candle-day-250.csv b/010420/day/candle-day-250.csv index 41cb72425aaf..643dac424de0 100644 --- a/010420/day/candle-day-250.csv +++ b/010420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1191,1174,1194,1174,13910,16517479,00,0.00,N,2,13, 20250311,1178,1171,1181,1168,9039,10639446,00,0.00,N,5,-4, 20250310,1182,1188,1192,1172,10657,12636731,00,0.00,N,5,-7, 20250307,1189,1191,1213,1180,28363,34039776,00,0.00,N,5,-12, diff --git a/010470/day/candle-day-250.csv b/010470/day/candle-day-250.csv index 4e50288eac1f..46ffed1971d6 100644 --- a/010470/day/candle-day-250.csv +++ b/010470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7260,7250,7390,7225,17362,126708570,00,0.00,N,5,-50, 20250311,7310,7250,7360,7190,26613,192975320,00,0.00,N,5,-30, 20250310,7340,7460,7460,7240,35400,260059450,00,0.00,N,5,-140, 20250307,7480,7510,7750,7390,56870,429260890,00,0.00,N,5,-60, diff --git a/010580/day/candle-day-250.csv b/010580/day/candle-day-250.csv index 4065d61cac88..30750983f29d 100644 --- a/010580/day/candle-day-250.csv +++ b/010580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1196,1200,1210,1174,67737,80199396,00,0.00,N,5,-4, 20250311,1200,1210,1216,1166,69437,82515064,00,0.00,N,5,-17, 20250310,1217,1229,1229,1193,32839,39780913,00,0.00,N,5,-3, 20250307,1220,1230,1248,1197,42344,51359844,00,0.00,N,2,1, diff --git a/010600/day/candle-day-250.csv b/010600/day/candle-day-250.csv index 461ee21b3176..ba91118c90d8 100644 --- a/010600/day/candle-day-250.csv +++ b/010600/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,545,545,545,545,0,0,00,0.00,Y,3,0, +20250312,545,545,545,545,0,0,00,0.00,Y,3,0, +20250311,545,545,545,545,0,0,00,0.00,Y,0,0, 20250310,545,545,545,545,0,0,00,0.00,Y,0,0, 20250307,545,545,545,545,0,0,00,0.00,N,0,0, 20250306,545,545,545,545,0,0,00,0.00,N,0,0, diff --git a/010620/day/candle-day-250.csv b/010620/day/candle-day-250.csv index b6c7d6e869b2..af40c62506f5 100644 --- a/010620/day/candle-day-250.csv +++ b/010620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,102600,102700,108600,102000,515525,54185482250,00,0.00,N,2,700, 20250311,101900,105500,105600,101100,486797,50089504500,00,0.00,N,5,-6500, 20250310,108400,109200,110600,106600,230725,25057601250,00,0.00,N,5,-1900, 20250307,110300,112000,112800,110000,227436,25235026300,00,0.00,N,5,-1700, diff --git a/010640/day/candle-day-250.csv b/010640/day/candle-day-250.csv index e3aeb26c967f..8bcd061949a3 100644 --- a/010640/day/candle-day-250.csv +++ b/010640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5980,6020,6190,5930,81821,493609760,00,0.00,N,5,-40, 20250311,6020,5900,6100,5840,53052,318445740,00,0.00,N,2,30, 20250310,5990,5960,6140,5850,141834,847387880,00,0.00,N,5,-90, 20250307,6080,6350,6440,5990,144905,889064915,00,0.00,N,5,-300, diff --git a/010660/day/candle-day-250.csv b/010660/day/candle-day-250.csv index 86bd542a03fe..06d5d808feec 100644 --- a/010660/day/candle-day-250.csv +++ b/010660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3030,3020,3070,3005,69537,211271905,00,0.00,N,2,10, 20250311,3020,2970,3040,2970,126955,381942052,00,0.00,N,5,-35, 20250310,3055,3000,3070,2880,149126,444592298,00,0.00,N,2,55, 20250307,3000,3145,3155,2975,245723,747134953,00,0.00,N,5,-125, diff --git a/010690/day/candle-day-250.csv b/010690/day/candle-day-250.csv index 1d5c3a6da123..fc2c82961a3c 100644 --- a/010690/day/candle-day-250.csv +++ b/010690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7400,7330,7450,7310,199065,1466408980,00,0.00,N,5,-20, 20250311,7420,7230,7520,7130,255050,1853794085,00,0.00,N,5,-80, 20250310,7500,7510,7600,7450,70543,530645000,00,0.00,N,5,-90, 20250307,7590,7570,7710,7450,99880,758259685,00,0.00,N,2,10, diff --git a/010770/day/candle-day-250.csv b/010770/day/candle-day-250.csv index ca86f8c447f7..69ea0fc84952 100644 --- a/010770/day/candle-day-250.csv +++ b/010770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7000,7190,7480,6910,573548,4128530515,00,0.00,N,5,-170, 20250311,7170,7300,7850,7020,964470,7172877845,00,0.00,N,5,-290, 20250310,7460,6600,7980,6330,1876506,13825599910,00,0.00,N,2,470, 20250307,6990,7900,8100,6260,2253391,16523494900,00,0.00,N,5,-760, diff --git a/010780/day/candle-day-250.csv b/010780/day/candle-day-250.csv index f9c24936a937..9da75f30069f 100644 --- a/010780/day/candle-day-250.csv +++ b/010780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,16780,16800,16950,16670,40702,681744425,00,0.00,N,5,-30, 20250311,16810,16800,17290,16480,59389,987951985,00,0.00,N,5,-150, 20250310,16960,17060,17150,16900,23971,407644495,00,0.00,N,5,-110, 20250307,17070,17220,17650,17000,69278,1194261210,00,0.00,N,5,-320, diff --git a/010820/day/candle-day-250.csv b/010820/day/candle-day-250.csv index cdf6134fc88a..f1338ef9a5e2 100644 --- a/010820/day/candle-day-250.csv +++ b/010820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3655,3800,3835,3645,1444285,5400513964,00,0.00,N,5,-110, 20250311,3765,3660,3780,3650,1299086,4830886405,00,0.00,N,5,-60, 20250310,3825,3910,3960,3820,2349526,9103055425,00,0.00,N,5,-35, 20250307,3860,4045,4055,3770,3933983,15283161412,00,0.00,N,5,-200, diff --git a/010950/day/candle-day-250.csv b/010950/day/candle-day-250.csv index bc5075ec5a0d..3c769e6145de 100644 --- a/010950/day/candle-day-250.csv +++ b/010950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,60500,60700,61300,60300,121169,7357071400,00,0.00,N,2,300, 20250311,60200,60900,61100,59500,264237,15970303250,00,0.00,N,5,-2000, 20250310,62200,58100,62400,58000,746912,45455383950,00,0.00,N,2,5000, 20250307,57200,57000,57500,56300,85195,4871302000,00,0.00,N,2,100, diff --git a/010960/day/candle-day-250.csv b/010960/day/candle-day-250.csv index 4553c31f37a0..9b4112fce638 100644 --- a/010960/day/candle-day-250.csv +++ b/010960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3045,3045,3065,3035,13328,40657915,00,0.00,N,5,-5, 20250311,3050,3020,3065,3020,8871,26943302,00,0.00,N,3,0, 20250310,3050,3030,3055,3025,4442,13498410,00,0.00,N,2,20, 20250307,3030,3025,3050,3025,11963,36335107,00,0.00,N,2,5, diff --git a/011000/day/candle-day-250.csv b/011000/day/candle-day-250.csv index 2360d7b5d53d..c30f3070d7e3 100644 --- a/011000/day/candle-day-250.csv +++ b/011000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2075,2060,2100,2060,120995,251830855,00,0.00,N,3,0, 20250311,2075,2050,2085,2020,207320,423898485,00,0.00,N,2,10, 20250310,2065,2050,2100,2050,211790,438899595,00,0.00,N,3,0, 20250307,2065,2085,2160,2050,238019,496011571,00,0.00,N,5,-40, diff --git a/011040/day/candle-day-250.csv b/011040/day/candle-day-250.csv index 36606e50addd..daac034cc04b 100644 --- a/011040/day/candle-day-250.csv +++ b/011040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5680,5640,5690,5640,9537,54082630,00,0.00,N,2,10, 20250311,5670,5650,5690,5610,27678,156268920,00,0.00,N,5,-40, 20250310,5710,5680,5750,5660,23909,136171970,00,0.00,N,2,10, 20250307,5700,5700,5740,5680,33438,190717945,00,0.00,N,5,-50, diff --git a/011070/day/candle-day-250.csv b/011070/day/candle-day-250.csv index d1599a433681..6aab98f6c2b7 100644 --- a/011070/day/candle-day-250.csv +++ b/011070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,171400,173400,173800,170400,129113,22156724950,00,0.00,N,2,200, 20250311,171200,166000,172600,164300,191187,32123242300,00,0.00,N,5,-1700, 20250310,172900,175700,176300,172000,124835,21622982550,00,0.00,N,5,-2800, 20250307,175700,177500,178200,174800,318109,56182972450,00,0.00,N,5,-1800, diff --git a/011080/day/candle-day-250.csv b/011080/day/candle-day-250.csv index e8b4b911505b..606cbb50e085 100644 --- a/011080/day/candle-day-250.csv +++ b/011080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1024,1056,1062,1016,1392711,1445549036,00,0.00,N,5,-23, 20250311,1047,1087,1135,1029,1712659,1841488192,00,0.00,N,5,-66, 20250310,1113,1090,1130,1025,1662721,1802893418,00,0.00,N,5,-13, 20250307,1126,1230,1237,1040,4388961,4994616642,00,0.00,N,5,-68, diff --git a/011090/day/candle-day-250.csv b/011090/day/candle-day-250.csv index c4360019d4ac..fc477d49d6d9 100644 --- a/011090/day/candle-day-250.csv +++ b/011090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,513,519,519,511,82883,42540836,00,0.00,N,5,-4, 20250311,517,519,520,509,68081,34989295,00,0.00,N,5,-4, 20250310,521,525,526,515,68363,35436234,00,0.00,N,5,-6, 20250307,527,525,534,505,114523,59958651,00,0.00,N,5,-3, diff --git a/011150/day/candle-day-250.csv b/011150/day/candle-day-250.csv index ed5523bb9099..9e16ac5ca668 100644 --- a/011150/day/candle-day-250.csv +++ b/011150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3055,3015,3105,3005,222458,682180866,00,0.00,N,2,35, 20250311,3020,2980,3030,2930,188812,564029308,00,0.00,N,2,10, 20250310,3010,3035,3070,3005,267043,806908598,00,0.00,N,5,-25, 20250307,3035,3070,3165,3030,382523,1179158105,00,0.00,N,5,-40, diff --git a/011170/day/candle-day-250.csv b/011170/day/candle-day-250.csv index b849f0e8da51..00bd277d0a4b 100644 --- a/011170/day/candle-day-250.csv +++ b/011170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,74900,74700,76000,72800,254294,18984163550,00,0.00,N,2,500, 20250311,74400,74700,76000,73500,228543,17036224850,00,0.00,N,5,-2400, 20250310,76800,78300,78300,74600,346777,26559001500,00,0.00,N,5,-1100, 20250307,77900,71300,80000,71300,817372,63205255550,00,0.00,N,2,5100, diff --git a/011200/day/candle-day-250.csv b/011200/day/candle-day-250.csv index 1b92598256d9..0569132ce13a 100644 --- a/011200/day/candle-day-250.csv +++ b/011200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,20950,21300,21500,20750,2175055,45605875425,00,0.00,N,5,-300, 20250311,21250,21400,21900,21000,2997429,63960956650,00,0.00,N,5,-900, 20250310,22150,21750,22650,21150,4804741,106270750650,00,0.00,N,2,500, 20250307,21650,21350,22000,21000,3248426,69962441325,00,0.00,N,2,200, diff --git a/011210/day/candle-day-250.csv b/011210/day/candle-day-250.csv index 2af1c2930ff0..cae92406f321 100644 --- a/011210/day/candle-day-250.csv +++ b/011210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,44300,44550,44800,43600,75571,3342620725,00,0.00,N,2,150, 20250311,44150,43900,44450,43500,108216,4764766800,00,0.00,N,5,-1000, 20250310,45150,44900,45700,44500,108658,4908613425,00,0.00,N,2,250, 20250307,44900,43900,45500,43650,168353,7542905200,00,0.00,N,2,1100, diff --git a/011230/day/candle-day-250.csv b/011230/day/candle-day-250.csv index 673fffc2f5bc..4ab840ff6128 100644 --- a/011230/day/candle-day-250.csv +++ b/011230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3570,3590,3615,3515,91285,324534295,00,0.00,N,5,-60, 20250311,3630,3270,3665,3270,380798,1350716297,00,0.00,N,2,240, 20250310,3390,3340,3405,3295,35874,119991490,00,0.00,N,2,50, 20250307,3340,3300,3395,3280,36744,121770777,00,0.00,N,5,-20, diff --git a/011280/day/candle-day-250.csv b/011280/day/candle-day-250.csv index 7e1f18ef311e..4144d31959f1 100644 --- a/011280/day/candle-day-250.csv +++ b/011280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2115,2075,2160,2075,187737,397380625,00,0.00,N,2,30, 20250311,2085,2040,2110,2040,263999,548789408,00,0.00,N,5,-40, 20250310,2125,2120,2140,2090,371774,788092360,00,0.00,N,2,20, 20250307,2105,2190,2315,2105,1349062,2998520232,00,0.00,N,5,-120, diff --git a/011300/day/candle-day-250.csv b/011300/day/candle-day-250.csv index 6b7b1beee6e3..ffbbba62f5fb 100644 --- a/011300/day/candle-day-250.csv +++ b/011300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,502,521,533,502,656276,334163043,00,0.00,N,5,-19, 20250311,521,532,541,510,649218,337753438,00,0.00,N,5,-14, 20250310,535,515,560,515,849369,454696075,00,0.00,N,2,20, 20250307,515,515,530,492,1406262,719123657,00,0.00,N,5,-7, diff --git a/011320/day/candle-day-250.csv b/011320/day/candle-day-250.csv index 3a73b95fc6c7..c441b066fcbe 100644 --- a/011320/day/candle-day-250.csv +++ b/011320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3500,3490,3550,3475,12386,43556750,00,0.00,N,5,-30, 20250311,3530,3425,3530,3425,15036,51966599,00,0.00,N,2,25, 20250310,3505,3570,3580,3500,20890,73541898,00,0.00,N,5,-85, 20250307,3590,3520,3590,3495,26058,91851000,00,0.00,N,2,30, diff --git a/011330/day/candle-day-250.csv b/011330/day/candle-day-250.csv index 71cdfef1910f..5038d07eed76 100644 --- a/011330/day/candle-day-250.csv +++ b/011330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1312,1318,1333,1307,29282,38516687,00,0.00,N,2,6, 20250311,1306,1291,1317,1245,227221,289258300,00,0.00,N,2,14, 20250310,1292,1285,1309,1256,325976,418106653,00,0.00,N,5,-13, 20250307,1305,1311,1325,1298,80661,105611385,00,0.00,N,5,-19, diff --git a/011370/day/candle-day-250.csv b/011370/day/candle-day-250.csv index e0ce787af542..f6aa112f5a9f 100644 --- a/011370/day/candle-day-250.csv +++ b/011370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,783,779,788,770,48620,37862478,00,0.00,N,2,2, 20250311,781,791,791,771,126275,98598372,00,0.00,N,5,-10, 20250310,791,797,798,789,57815,45772325,00,0.00,N,5,-6, 20250307,797,795,800,791,36773,29211084,00,0.00,N,2,2, diff --git a/011390/day/candle-day-250.csv b/011390/day/candle-day-250.csv index 9230eb887efe..b77d5a8787b9 100644 --- a/011390/day/candle-day-250.csv +++ b/011390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,71800,70900,73500,70900,3016,217428250,00,0.00,N,2,800, 20250311,71000,69100,71800,69100,6524,459245150,00,0.00,N,5,-500, 20250310,71500,72600,73100,70700,8604,616157300,00,0.00,N,5,-1100, 20250307,72600,74300,76000,72600,9083,673613900,00,0.00,N,5,-2200, diff --git a/011420/day/candle-day-250.csv b/011420/day/candle-day-250.csv index ac1827de967d..b8ddc825193e 100644 --- a/011420/day/candle-day-250.csv +++ b/011420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2040,2050,2075,2025,198541,406901277,00,0.00,N,3,0, 20250311,2040,1976,2050,1954,364900,732902371,00,0.00,N,2,10, 20250310,2030,2020,2045,2005,169597,343442873,00,0.00,N,2,5, 20250307,2025,2075,2100,2025,647601,1336127289,00,0.00,N,5,-75, diff --git a/011500/day/candle-day-250.csv b/011500/day/candle-day-250.csv index b3e1318f09c3..f59d2d830912 100644 --- a/011500/day/candle-day-250.csv +++ b/011500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,17650,17520,17950,17220,388227,6851577125,00,0.00,N,2,50, 20250311,17600,17000,17750,16950,398026,6918610060,00,0.00,N,5,-250, 20250310,17850,17990,18250,17760,575687,10331497025,00,0.00,N,2,240, 20250307,17610,18810,19680,17610,3461479,65081015725,00,0.00,N,2,290, diff --git a/011560/day/candle-day-250.csv b/011560/day/candle-day-250.csv index 8ff39f330976..14d288676393 100644 --- a/011560/day/candle-day-250.csv +++ b/011560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,10090,10000,10160,9960,26471,266600430,00,0.00,N,2,160, 20250311,9930,9870,9930,9600,29724,290573565,00,0.00,N,5,-70, 20250310,10000,10100,10100,9870,19234,191860755,00,0.00,N,5,-100, 20250307,10100,10170,10190,9960,19963,200457910,00,0.00,N,5,-70, diff --git a/011690/day/candle-day-250.csv b/011690/day/candle-day-250.csv index 4794a16a04c7..cbb74dc7f5aa 100644 --- a/011690/day/candle-day-250.csv +++ b/011690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2370,2375,2425,2325,201707,475620535,00,0.00,N,2,40, 20250311,2330,2305,2390,2300,209459,491372481,00,0.00,N,5,-90, 20250310,2420,2450,2610,2385,680932,1694580898,00,0.00,N,5,-20, 20250307,2440,2300,2615,2295,1448964,3583100123,00,0.00,N,2,130, diff --git a/011700/day/candle-day-250.csv b/011700/day/candle-day-250.csv index b1bac7b83906..2690e7ad493d 100644 --- a/011700/day/candle-day-250.csv +++ b/011700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3115,3135,3200,3115,70117,221097937,00,0.00,N,2,5, 20250311,3110,3090,3115,3020,89339,273668165,00,0.00,N,5,-40, 20250310,3150,3205,3205,3100,128450,402208928,00,0.00,N,5,-55, 20250307,3205,3240,3280,3170,127034,408257660,00,0.00,N,5,-60, diff --git a/011760/day/candle-day-250.csv b/011760/day/candle-day-250.csv index 250bf6606e5f..046802901c0c 100644 --- a/011760/day/candle-day-250.csv +++ b/011760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,23800,25450,25450,23650,181777,4393356975,00,0.00,N,5,-1350, 20250311,25150,23650,25200,23600,123815,3050987575,00,0.00,N,2,500, 20250310,24650,24750,25150,24200,87899,2170800950,00,0.00,N,5,-200, 20250307,24850,24700,25350,24400,81454,2025257750,00,0.00,N,5,-150, diff --git a/011780/day/candle-day-250.csv b/011780/day/candle-day-250.csv index b5d2515af56e..2ad2c650cb3c 100644 --- a/011780/day/candle-day-250.csv +++ b/011780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,111400,115300,115900,110500,242634,27305199200,00,0.00,N,5,-4000, 20250311,115400,114700,118200,113800,131699,15240630100,00,0.00,N,5,-2900, 20250310,118300,121700,122700,117400,161019,19155088450,00,0.00,N,5,-4600, 20250307,122900,119800,125800,118100,271340,33593549950,00,0.00,N,2,3100, diff --git a/011790/day/candle-day-250.csv b/011790/day/candle-day-250.csv index 88e6692f9375..d49b27fc7580 100644 --- a/011790/day/candle-day-250.csv +++ b/011790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,126300,127100,127400,124900,281912,35483624650,00,0.00,N,2,500, 20250311,125800,118700,127200,118300,473756,58485454150,00,0.00,N,2,1900, 20250310,123900,120700,126400,119700,363349,45085758050,00,0.00,N,2,2000, 20250307,121900,123000,126400,120900,342898,42266110750,00,0.00,N,5,-2400, diff --git a/011810/day/candle-day-250.csv b/011810/day/candle-day-250.csv index 4a410493ab78..2b55781b4813 100644 --- a/011810/day/candle-day-250.csv +++ b/011810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4070,4100,4120,4020,41061,167699709,00,0.00,N,2,50, 20250311,4020,4005,4200,3920,85015,340103608,00,0.00,N,5,-45, 20250310,4065,4085,4110,4025,71258,289786614,00,0.00,N,5,-20, 20250307,4085,4155,4195,4080,71989,297709974,00,0.00,N,5,-100, diff --git a/011930/day/candle-day-250.csv b/011930/day/candle-day-250.csv index 23bfc7792caf..1f0f0a37bc2d 100644 --- a/011930/day/candle-day-250.csv +++ b/011930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1229,1202,1234,1202,283752,347264363,00,0.00,N,2,21, 20250311,1208,1207,1218,1183,423725,509459729,00,0.00,N,5,-19, 20250310,1227,1240,1245,1216,408734,500974942,00,0.00,N,5,-16, 20250307,1243,1223,1280,1210,777667,973602994,00,0.00,N,2,19, diff --git a/012030/day/candle-day-250.csv b/012030/day/candle-day-250.csv index 28b28594c9a8..f8ff6b6796d1 100644 --- a/012030/day/candle-day-250.csv +++ b/012030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1289,1255,1289,1255,174653,223741243,00,0.00,N,2,26, 20250311,1263,1260,1278,1241,197544,249452966,00,0.00,N,5,-15, 20250310,1278,1263,1292,1246,368773,468668960,00,0.00,N,2,15, 20250307,1263,1296,1306,1263,500125,639826622,00,0.00,N,5,-34, diff --git a/012160/day/candle-day-250.csv b/012160/day/candle-day-250.csv index d2bfc7704168..ccbb02bd42db 100644 --- a/012160/day/candle-day-250.csv +++ b/012160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,399,398,403,397,28411,11348385,00,0.00,N,2,1, 20250311,398,398,406,395,19843,7889234,00,0.00,N,5,-2, 20250310,400,403,403,399,22788,9129998,00,0.00,N,2,1, 20250307,399,403,413,397,113069,45304294,00,0.00,N,5,-4, diff --git a/012170/day/candle-day-250.csv b/012170/day/candle-day-250.csv index 16dd6d0ea57e..cf3754e010db 100644 --- a/012170/day/candle-day-250.csv +++ b/012170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2710,1979,2710,1977,5347461,13558151055,00,0.00,N,1,625, 20250311,2085,1589,2085,1524,1714028,3428359761,00,0.00,N,1,481, 20250310,1604,1695,1700,1462,421404,646920177,00,0.00,N,5,-100, 20250307,1704,1981,2015,1704,427848,802589825,00,0.00,N,5,-361, diff --git a/012200/day/candle-day-250.csv b/012200/day/candle-day-250.csv index 8cc5a804786e..b69b9a76a892 100644 --- a/012200/day/candle-day-250.csv +++ b/012200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1503,1495,1510,1490,12012,18031787,00,0.00,N,2,8, 20250311,1495,1488,1500,1436,15012,22193388,00,0.00,N,5,-1, 20250310,1496,1499,1506,1484,29936,44815422,00,0.00,N,5,-10, 20250307,1506,1510,1513,1485,21143,31678551,00,0.00,N,5,-7, diff --git a/012210/day/candle-day-250.csv b/012210/day/candle-day-250.csv index 8a21ec05e444..acea7a50d50f 100644 --- a/012210/day/candle-day-250.csv +++ b/012210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2570,2295,2570,1961,41,93249,00,0.00,N,2,275, 20250311,2295,2780,2780,2265,1070,2436325,00,0.00,N,5,-365, 20250310,2660,2685,2685,2285,332,769410,00,0.00,N,5,-25, 20250307,2685,2750,2750,2685,27,74105,00,0.00,N,2,280, diff --git a/012280/day/candle-day-250.csv b/012280/day/candle-day-250.csv index 32a6999857c5..f6fcefe6a14f 100644 --- a/012280/day/candle-day-250.csv +++ b/012280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,835,843,853,835,55473,46673358,00,0.00,N,5,-8, 20250311,843,854,854,842,29777,25146594,00,0.00,N,5,-12, 20250310,855,858,860,850,79123,67780015,00,0.00,N,2,2, 20250307,853,846,854,845,88424,75185828,00,0.00,N,2,7, diff --git a/012320/day/candle-day-250.csv b/012320/day/candle-day-250.csv index d223a7b31196..11834f887929 100644 --- a/012320/day/candle-day-250.csv +++ b/012320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,63600,63900,64400,63300,25364,1617429100,00,0.00,N,5,-100, 20250311,63700,65100,65400,63100,28005,1787768050,00,0.00,N,5,-4300, 20250310,68000,66500,70000,65200,37583,2555356300,00,0.00,N,2,2800, 20250307,65200,74000,74400,64500,58033,3941153250,00,0.00,N,5,-8600, diff --git a/012330/day/candle-day-250.csv b/012330/day/candle-day-250.csv index 322be010192d..f4058a75b9a8 100644 --- a/012330/day/candle-day-250.csv +++ b/012330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,248000,245000,248000,240500,173718,42539415000,00,0.00,N,3,0, 20250311,248000,251000,253000,245000,226218,56237578971,00,0.00,N,5,-10500, 20250310,258500,255000,261000,255000,113858,29292466294,00,0.00,N,2,2500, 20250307,256000,257000,259000,255000,104329,26808446500,00,0.00,N,5,-1000, diff --git a/012340/day/candle-day-250.csv b/012340/day/candle-day-250.csv index d94ed17c9b7c..8dc66bf0f240 100644 --- a/012340/day/candle-day-250.csv +++ b/012340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,496,494,500,493,17120,8494269,00,0.00,N,2,2, 20250311,494,497,497,490,40502,19927407,00,0.00,N,5,-4, 20250310,498,494,499,493,18251,9025180,00,0.00,N,2,1, 20250307,497,496,501,495,98900,49280034,00,0.00,N,2,1, diff --git a/012450/day/candle-day-250.csv b/012450/day/candle-day-250.csv index 69bba3b8152c..89b81f814e10 100644 --- a/012450/day/candle-day-250.csv +++ b/012450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,665000,683000,704000,645000,725675,491877801000,00,0.00,N,5,-13000, 20250311,678000,675000,692000,675000,408683,278271195000,00,0.00,N,5,-24000, 20250310,702000,732000,745000,694000,577521,411340763000,00,0.00,N,5,-29000, 20250307,731000,680000,740000,664000,952069,674178910500,00,0.00,N,2,53000, diff --git a/012510/day/candle-day-250.csv b/012510/day/candle-day-250.csv index ef47c63817b1..2edb088b803c 100644 --- a/012510/day/candle-day-250.csv +++ b/012510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,70300,67300,70800,67300,101408,7064848100,00,0.00,N,2,2700, 20250311,67600,67100,68700,67000,116356,7890145000,00,0.00,N,5,-2400, 20250310,70000,70300,71600,69400,102916,7270624350,00,0.00,N,2,200, 20250307,69800,70600,70800,68900,115065,8021826900,00,0.00,N,5,-1500, diff --git a/012600/day/candle-day-250.csv b/012600/day/candle-day-250.csv index fc9136df0100..0b7a5ea6a450 100644 --- a/012600/day/candle-day-250.csv +++ b/012600/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, +20250312,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, +20250311,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, 20250310,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, 20250307,2490,2490,2490,2490,0,0,00,0.00,N,0,0, 20250306,2490,2490,2490,2490,0,0,00,0.00,N,0,0, diff --git a/012610/day/candle-day-250.csv b/012610/day/candle-day-250.csv index 031338129221..d1c1111e8fe7 100644 --- a/012610/day/candle-day-250.csv +++ b/012610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2890,2880,2925,2860,33790,97786100,00,0.00,N,2,15, 20250311,2875,2865,2905,2825,21520,61431303,00,0.00,N,5,-25, 20250310,2900,2850,2900,2850,19941,57564240,00,0.00,N,2,25, 20250307,2875,2915,2930,2860,25904,74682030,00,0.00,N,5,-25, diff --git a/012620/day/candle-day-250.csv b/012620/day/candle-day-250.csv index a0caec7e6ee2..f6314780cc0a 100644 --- a/012620/day/candle-day-250.csv +++ b/012620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7240,7150,7260,7150,2604,18768740,00,0.00,N,2,40, 20250311,7200,7240,7240,7010,2977,21372640,00,0.00,N,5,-100, 20250310,7300,7340,7340,7200,4110,29883240,00,0.00,N,3,0, 20250307,7300,7160,7380,7090,10482,75490890,00,0.00,N,2,140, diff --git a/012630/day/candle-day-250.csv b/012630/day/candle-day-250.csv index 3b8b99e99136..2242b9e8e693 100644 --- a/012630/day/candle-day-250.csv +++ b/012630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,14150,14480,14490,13980,169433,2411727680,00,0.00,N,5,-340, 20250311,14490,13940,14560,13940,202371,2919997635,00,0.00,N,2,100, 20250310,14390,13990,14430,13980,151678,2175154025,00,0.00,N,2,350, 20250307,14040,14050,14120,13850,91755,1286071900,00,0.00,N,5,-10, diff --git a/012690/day/candle-day-250.csv b/012690/day/candle-day-250.csv index d0fed829c4e9..d657be046909 100644 --- a/012690/day/candle-day-250.csv +++ b/012690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2880,2835,2890,2835,54020,154992390,00,0.00,N,2,45, 20250311,2835,2835,2850,2770,111933,315253996,00,0.00,N,5,-25, 20250310,2860,2845,2865,2825,77793,221536385,00,0.00,N,3,0, 20250307,2860,2835,2910,2835,165899,473620800,00,0.00,N,5,-15, diff --git a/012700/day/candle-day-250.csv b/012700/day/candle-day-250.csv index ed4e0fc94a4e..9db96cb6cec1 100644 --- a/012700/day/candle-day-250.csv +++ b/012700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3970,3985,4020,3970,17684,70391830,00,0.00,N,5,-15, 20250311,3985,3995,4010,3965,21204,84541298,00,0.00,N,5,-5, 20250310,3990,3980,4015,3915,32696,129477621,00,0.00,N,5,-80, 20250307,4070,4050,4100,4045,39095,158117706,00,0.00,N,2,20, diff --git a/012750/day/candle-day-250.csv b/012750/day/candle-day-250.csv index 15257aae085f..9bd03c85282f 100644 --- a/012750/day/candle-day-250.csv +++ b/012750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,58800,58500,59300,58500,18092,1064024850,00,0.00,N,3,0, 20250311,58800,59200,59700,58500,21485,1265504250,00,0.00,N,5,-900, 20250310,59700,59600,60000,59300,70321,4201623400,00,0.00,N,5,-400, 20250307,60100,61000,61000,60000,67127,4054689600,00,0.00,N,5,-400, diff --git a/012790/day/candle-day-250.csv b/012790/day/candle-day-250.csv index 99d9c1ea7de7..bfc3fdb5a944 100644 --- a/012790/day/candle-day-250.csv +++ b/012790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6500,6370,6500,6370,23451,151206760,00,0.00,N,2,130, 20250311,6370,6360,6380,6280,26299,166260010,00,0.00,N,5,-70, 20250310,6440,6410,6440,6390,13675,87676180,00,0.00,N,2,10, 20250307,6430,6420,6490,6410,36078,232575940,00,0.00,N,5,-60, diff --git a/012800/day/candle-day-250.csv b/012800/day/candle-day-250.csv index c3442e357ed5..77ba79d2683e 100644 --- a/012800/day/candle-day-250.csv +++ b/012800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1400,1369,1405,1369,546498,761416560,00,0.00,N,2,35, 20250311,1365,1350,1383,1332,705801,957899915,00,0.00,N,5,-26, 20250310,1391,1423,1423,1381,831945,1160101227,00,0.00,N,5,-31, 20250307,1422,1382,1436,1375,1860321,2638920765,00,0.00,N,2,28, diff --git a/012860/day/candle-day-250.csv b/012860/day/candle-day-250.csv index d2539871bdca..e224deb84753 100644 --- a/012860/day/candle-day-250.csv +++ b/012860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1515,1508,1523,1505,72310,109372832,00,0.00,N,2,7, 20250311,1508,1485,1521,1485,118076,176700282,00,0.00,N,5,-7, 20250310,1515,1509,1522,1501,97246,147382982,00,0.00,N,2,6, 20250307,1509,1509,1539,1491,203777,308855180,00,0.00,N,3,0, diff --git a/013000/day/candle-day-250.csv b/013000/day/candle-day-250.csv index b03b1680fd6d..aea05c57d3b1 100644 --- a/013000/day/candle-day-250.csv +++ b/013000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1229,1227,1232,1203,34864,42519320,00,0.00,N,2,21, 20250311,1208,1256,1256,1144,97651,116821420,00,0.00,N,5,-48, 20250310,1256,1274,1274,1234,73797,91904298,00,0.00,N,5,-19, 20250307,1275,1306,1312,1239,28734,36328883,00,0.00,N,5,-19, diff --git a/013030/day/candle-day-250.csv b/013030/day/candle-day-250.csv index caf52f5d0529..6bddbb6f99f4 100644 --- a/013030/day/candle-day-250.csv +++ b/013030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,29000,28900,30250,28550,159257,4683823375,00,0.00,N,2,250, 20250311,28750,28100,28850,27950,80568,2289150650,00,0.00,N,5,-100, 20250310,28850,28850,29300,28200,70525,2024059875,00,0.00,N,5,-300, 20250307,29150,28900,29650,28850,74883,2189479325,00,0.00,N,5,-200, diff --git a/013120/day/candle-day-250.csv b/013120/day/candle-day-250.csv index 27ee03b69f11..713b45a920b8 100644 --- a/013120/day/candle-day-250.csv +++ b/013120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2325,2300,2365,2300,25207,58733720,00,0.00,N,2,15, 20250311,2310,2265,2400,2265,16466,37893890,00,0.00,N,5,-55, 20250310,2365,2400,2400,2335,22790,54021204,00,0.00,N,5,-35, 20250307,2400,2415,2440,2365,36361,86692825,00,0.00,N,5,-15, diff --git a/013310/day/candle-day-250.csv b/013310/day/candle-day-250.csv index b0984613f95f..1854e9635be9 100644 --- a/013310/day/candle-day-250.csv +++ b/013310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2640,2645,2665,2610,94463,248460870,00,0.00,N,5,-10, 20250311,2650,2635,2655,2605,47271,124073150,00,0.00,N,5,-40, 20250310,2690,2700,2710,2650,47267,126521855,00,0.00,N,5,-10, 20250307,2700,2730,2735,2695,89550,242513910,00,0.00,N,5,-35, diff --git a/013360/day/candle-day-250.csv b/013360/day/candle-day-250.csv index d84a42c5da85..77ef08350350 100644 --- a/013360/day/candle-day-250.csv +++ b/013360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3485,3475,3580,3410,673579,2359774818,00,0.00,N,2,15, 20250311,3470,3510,3680,3375,1082768,3814971818,00,0.00,N,5,-145, 20250310,3615,3415,3685,3350,1736488,6135583853,00,0.00,N,3,0, 20250307,3615,3820,4035,3000,4790347,17228726432,00,0.00,N,5,-305, diff --git a/013520/day/candle-day-250.csv b/013520/day/candle-day-250.csv index 4169a15af706..de3d8496b3c2 100644 --- a/013520/day/candle-day-250.csv +++ b/013520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1654,1651,1674,1639,41926,69374828,00,0.00,N,5,-3, 20250311,1657,1609,1669,1609,103907,170356216,00,0.00,N,2,27, 20250310,1630,1607,1648,1607,67695,110690354,00,0.00,N,2,3, 20250307,1627,1614,1640,1614,128304,208435856,00,0.00,N,5,-3, diff --git a/013570/day/candle-day-250.csv b/013570/day/candle-day-250.csv index 35e354e64d12..2ebade1fc208 100644 --- a/013570/day/candle-day-250.csv +++ b/013570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3885,3890,3940,3880,44591,173966165,00,0.00,N,5,-40, 20250311,3925,3850,3940,3800,67087,258774680,00,0.00,N,5,-25, 20250310,3950,3945,3970,3935,38544,151998525,00,0.00,N,5,-20, 20250307,3970,3960,4010,3940,20290,80899920,00,0.00,N,2,10, diff --git a/013580/day/candle-day-250.csv b/013580/day/candle-day-250.csv index 1820e62220ca..00f886ca82d4 100644 --- a/013580/day/candle-day-250.csv +++ b/013580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,13460,13700,13700,13450,13775,186056805,00,0.00,N,5,-70, 20250311,13530,13500,13700,13400,19647,265404400,00,0.00,N,5,-220, 20250310,13750,13610,13780,13440,18124,246747990,00,0.00,N,2,40, 20250307,13710,13640,14150,13560,63270,879847260,00,0.00,N,2,10, diff --git a/013700/day/candle-day-250.csv b/013700/day/candle-day-250.csv index adc2387e4719..57b90355b838 100644 --- a/013700/day/candle-day-250.csv +++ b/013700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1267,1243,1350,1243,436073,565825180,00,0.00,N,2,25, 20250311,1242,1200,1385,1178,1172852,1497068701,00,0.00,N,2,24, 20250310,1218,1205,1219,1193,50178,60467236,00,0.00,N,2,13, 20250307,1205,1232,1240,1201,125095,152266707,00,0.00,N,5,-40, diff --git a/013720/day/candle-day-250.csv b/013720/day/candle-day-250.csv index 60d9355ae887..cf14175ad2d4 100644 --- a/013720/day/candle-day-250.csv +++ b/013720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,732,725,745,719,100089,73026173,00,0.00,N,2,7, 20250311,725,686,747,685,306463,219699418,00,0.00,N,2,30, 20250310,695,681,702,670,196750,135197866,00,0.00,N,2,14, 20250307,681,683,688,668,145180,98324169,00,0.00,N,5,-2, diff --git a/013810/day/candle-day-250.csv b/013810/day/candle-day-250.csv index 968959a969e0..0e8cb950210d 100644 --- a/013810/day/candle-day-250.csv +++ b/013810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3540,3565,3600,3520,182913,650349837,00,0.00,N,5,-40, 20250311,3580,3470,3592,3470,213263,752103289,00,0.00,N,5,-40, 20250310,3620,3665,3735,3560,367400,1337440515,00,0.00,N,5,-90, 20250307,3710,3660,3775,3660,335598,1249264812,00,0.00,N,5,-10, diff --git a/013870/day/candle-day-250.csv b/013870/day/candle-day-250.csv index d2435b9f248f..38994c6f6203 100644 --- a/013870/day/candle-day-250.csv +++ b/013870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3720,3695,3780,3655,26663,98566259,00,0.00,N,2,25, 20250311,3695,3700,3740,3640,7729,28554100,00,0.00,N,5,-15, 20250310,3710,3705,3790,3655,27912,103569745,00,0.00,N,2,5, 20250307,3705,3690,3730,3690,2945,10896320,00,0.00,N,3,0, diff --git a/013890/day/candle-day-250.csv b/013890/day/candle-day-250.csv index be58b3e27ce1..12739b81e97d 100644 --- a/013890/day/candle-day-250.csv +++ b/013890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,18100,17900,18260,17900,50053,908257320,00,0.00,N,2,200, 20250311,17900,17010,18120,17010,48238,848418895,00,0.00,N,2,100, 20250310,17800,17870,18120,17480,69428,1236863360,00,0.00,N,5,-250, 20250307,18050,18510,18630,17550,135380,2426792200,00,0.00,N,5,-600, diff --git a/013990/day/candle-day-250.csv b/013990/day/candle-day-250.csv index bc8e501b23d8..6e5d995f19b0 100644 --- a/013990/day/candle-day-250.csv +++ b/013990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5230,5080,5280,5080,201254,1045892510,00,0.00,N,2,130, 20250311,5100,5000,5150,4995,170060,865107865,00,0.00,N,5,-50, 20250310,5150,5200,5220,5100,375242,1932046230,00,0.00,N,5,-150, 20250307,5300,5570,5670,5190,758997,4062767220,00,0.00,N,5,-340, diff --git a/014100/day/candle-day-250.csv b/014100/day/candle-day-250.csv index 130f1f2d1172..dea4bed6ea50 100644 --- a/014100/day/candle-day-250.csv +++ b/014100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2360,2270,2390,2235,45423,105301003,00,0.00,N,2,70, 20250311,2290,2280,2360,2240,19527,44539650,00,0.00,N,2,5, 20250310,2285,2360,2390,2235,30292,69069780,00,0.00,N,5,-30, 20250307,2315,2300,2440,2290,99714,233292621,00,0.00,N,2,20, diff --git a/014130/day/candle-day-250.csv b/014130/day/candle-day-250.csv index bda74d90c761..cba0c72d7b98 100644 --- a/014130/day/candle-day-250.csv +++ b/014130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3360,3425,3455,3360,18923,64065280,00,0.00,N,5,-55, 20250311,3415,3390,3425,3360,10552,35646980,00,0.00,N,5,-35, 20250310,3450,3420,3450,3400,10088,34509095,00,0.00,N,5,-5, 20250307,3455,3435,3475,3395,4125,14101700,00,0.00,N,2,15, diff --git a/014160/day/candle-day-250.csv b/014160/day/candle-day-250.csv index 0c909a8a5191..0567a3b5ef06 100644 --- a/014160/day/candle-day-250.csv +++ b/014160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1406,1431,1440,1406,699923,994289671,00,0.00,N,5,-10, 20250311,1416,1401,1439,1392,928048,1313363930,00,0.00,N,5,-13, 20250310,1429,1380,1449,1358,1512308,2137006064,00,0.00,N,2,10, 20250307,1419,1465,1500,1347,2956029,4230708010,00,0.00,N,5,-69, diff --git a/014190/day/candle-day-250.csv b/014190/day/candle-day-250.csv index ef6d56d47c87..2a116778e50f 100644 --- a/014190/day/candle-day-250.csv +++ b/014190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1649,1665,1680,1648,102513,170299725,00,0.00,N,5,-20, 20250311,1669,1605,1680,1604,243153,400655604,00,0.00,N,3,0, 20250310,1669,1716,1721,1668,259004,437356634,00,0.00,N,5,-47, 20250307,1716,1694,1734,1671,339555,579387278,00,0.00,N,2,21, diff --git a/014200/day/candle-day-250.csv b/014200/day/candle-day-250.csv index 51f326611219..d13959e1b72a 100644 --- a/014200/day/candle-day-250.csv +++ b/014200/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,30200,30200,30200,30200,0,0,00,0.00,Y,3,0, +20250312,30200,30200,30200,30200,0,0,00,0.00,Y,3,0, +20250311,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, 20250310,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, 20250307,30200,30200,30200,30200,0,0,00,0.00,N,0,0, 20250306,30200,30200,30200,30200,0,0,00,0.00,N,0,0, diff --git a/014280/day/candle-day-250.csv b/014280/day/candle-day-250.csv index d737ad7a7b01..ac71ddfeb705 100644 --- a/014280/day/candle-day-250.csv +++ b/014280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4180,4160,4260,4100,69298,289189179,00,0.00,N,2,5, 20250311,4175,4200,4250,4065,99387,411333783,00,0.00,N,5,-45, 20250310,4220,4200,4290,4110,63433,268072757,00,0.00,N,3,0, 20250307,4220,4265,4300,4152,80156,338218009,00,0.00,N,5,-45, diff --git a/014440/day/candle-day-250.csv b/014440/day/candle-day-250.csv index e9c559f23d6f..b570f90de135 100644 --- a/014440/day/candle-day-250.csv +++ b/014440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4690,4645,4730,4560,48594,226017620,00,0.00,N,2,20, 20250311,4670,4525,4730,4525,60952,282429047,00,0.00,N,5,-30, 20250310,4700,4680,4790,4455,183052,853669661,00,0.00,N,2,15, 20250307,4685,4770,4875,4505,136804,642155268,00,0.00,N,5,-45, diff --git a/014470/day/candle-day-250.csv b/014470/day/candle-day-250.csv index ea95004a4cbb..670cf9b44a62 100644 --- a/014470/day/candle-day-250.csv +++ b/014470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1860,1858,1931,1851,163264,307285887,00,0.00,N,5,-15, 20250311,1875,1880,1895,1848,359760,674119305,00,0.00,N,5,-27, 20250310,1902,1940,1951,1890,440490,841221919,00,0.00,N,5,-83, 20250307,1985,2035,2105,1915,578398,1159450140,00,0.00,N,5,-85, diff --git a/014530/day/candle-day-250.csv b/014530/day/candle-day-250.csv index 750b852c52d0..67d1afc94f71 100644 --- a/014530/day/candle-day-250.csv +++ b/014530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3335,3350,3355,3320,62321,207777247,00,0.00,N,5,-25, 20250311,3360,3360,3370,3295,145507,482711985,00,0.00,N,5,-15, 20250310,3375,3385,3410,3375,33123,112073490,00,0.00,N,5,-20, 20250307,3395,3400,3405,3380,40670,137997805,00,0.00,N,5,-5, diff --git a/014570/day/candle-day-250.csv b/014570/day/candle-day-250.csv index e6ca3d1fff49..72dea2159204 100644 --- a/014570/day/candle-day-250.csv +++ b/014570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4805,4840,4895,4805,4327,20946470,00,0.00,N,5,-30, 20250311,4835,4940,4960,4780,10559,50983964,00,0.00,N,5,-95, 20250310,4930,5000,5000,4930,4244,21025907,00,0.00,N,5,-60, 20250307,4990,4990,5000,4925,3506,17383720,00,0.00,N,3,0, diff --git a/014580/day/candle-day-250.csv b/014580/day/candle-day-250.csv index 1e7ab06a5ad2..7847cd4d3298 100644 --- a/014580/day/candle-day-250.csv +++ b/014580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4500,4450,4530,4450,25217,113300332,00,0.00,N,2,45, 20250311,4455,4400,4490,4400,80789,358587323,00,0.00,N,5,-85, 20250310,4540,4510,4545,4450,63735,286995507,00,0.00,N,2,25, 20250307,4515,4505,4570,4505,83477,378053188,00,0.00,N,5,-45, diff --git a/014620/day/candle-day-250.csv b/014620/day/candle-day-250.csv index 241040a0b2aa..c40b9c750fc8 100644 --- a/014620/day/candle-day-250.csv +++ b/014620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,27550,27250,29150,26850,725849,20609616750,00,0.00,N,2,250, 20250311,27300,26550,27700,26050,579688,15589454375,00,0.00,N,5,-400, 20250310,27700,28500,28800,26700,583935,16184031825,00,0.00,N,5,-850, 20250307,28550,28500,29300,27950,458035,13103868500,00,0.00,N,5,-300, diff --git a/014680/day/candle-day-250.csv b/014680/day/candle-day-250.csv index f5932d54c4fc..2ca24d6f1584 100644 --- a/014680/day/candle-day-250.csv +++ b/014680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,132500,123500,133600,121500,159822,20864871700,00,0.00,N,2,9300, 20250311,123200,119000,126900,118300,130852,16218375650,00,0.00,N,5,-2100, 20250310,125300,121100,126300,119000,91275,11285827900,00,0.00,N,2,4200, 20250307,121100,119000,124900,119000,125766,15386912600,00,0.00,N,2,100, diff --git a/014710/day/candle-day-250.csv b/014710/day/candle-day-250.csv index ab52ec937e3e..8d3c8d94be79 100644 --- a/014710/day/candle-day-250.csv +++ b/014710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5120,5090,5220,5000,46051,236157730,00,0.00,N,2,50, 20250311,5070,5130,5180,4950,47047,238476280,00,0.00,N,5,-130, 20250310,5200,5060,5290,5060,38608,199554600,00,0.00,N,2,50, 20250307,5150,5230,5390,5080,133347,698126120,00,0.00,N,5,-80, diff --git a/014790/day/candle-day-250.csv b/014790/day/candle-day-250.csv index c071d88ba362..5931199d8c0b 100644 --- a/014790/day/candle-day-250.csv +++ b/014790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2275,2230,2280,2230,62875,141739005,00,0.00,N,2,45, 20250311,2230,2295,2325,2230,88023,199564337,00,0.00,N,5,-50, 20250310,2280,2270,2305,2240,49579,112581172,00,0.00,N,2,10, 20250307,2270,2255,2290,2225,42740,96381040,00,0.00,N,2,15, diff --git a/014820/day/candle-day-250.csv b/014820/day/candle-day-250.csv index 0fc8e52a29e4..9a06c136f502 100644 --- a/014820/day/candle-day-250.csv +++ b/014820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,35900,35050,36100,34950,13971,496460500,00,0.00,N,2,650, 20250311,35250,35000,35700,34850,29029,1019851950,00,0.00,N,5,-1200, 20250310,36450,36800,37000,36000,24894,906242975,00,0.00,N,5,-700, 20250307,37150,37100,37500,36200,14492,536280800,00,0.00,N,2,100, diff --git a/014830/day/candle-day-250.csv b/014830/day/candle-day-250.csv index ba7e3a0004ab..bf0397e8cbd0 100644 --- a/014830/day/candle-day-250.csv +++ b/014830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,78100,79400,81200,77400,54658,4314216600,00,0.00,N,5,-1000, 20250311,79100,81000,81500,78000,55461,4412978500,00,0.00,N,5,-3900, 20250310,83000,79100,84100,77600,74577,6114824000,00,0.00,N,2,3800, 20250307,79200,80400,81400,78500,44816,3589936800,00,0.00,N,5,-1500, diff --git a/014910/day/candle-day-250.csv b/014910/day/candle-day-250.csv index a133ca2b4714..ba42414745d0 100644 --- a/014910/day/candle-day-250.csv +++ b/014910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1117,1099,1145,1099,12730,14270591,00,0.00,N,3,0, 20250311,1117,1089,1117,1080,36805,40219361,00,0.00,N,2,11, 20250310,1106,1121,1134,1102,44312,49441282,00,0.00,N,5,-40, 20250307,1146,1149,1155,1129,39178,44514016,00,0.00,N,5,-3, diff --git a/014940/day/candle-day-250.csv b/014940/day/candle-day-250.csv index a603194155c0..40c8abaddace 100644 --- a/014940/day/candle-day-250.csv +++ b/014940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5340,5370,5650,5280,1487179,8170749695,00,0.00,N,2,60, 20250311,5280,5300,5320,5150,789239,4130162785,00,0.00,N,5,-200, 20250310,5480,5420,5620,5330,783710,4301147490,00,0.00,N,5,-20, 20250307,5500,5540,5600,5400,912017,5014423680,00,0.00,N,5,-120, diff --git a/014970/day/candle-day-250.csv b/014970/day/candle-day-250.csv index febee3c12db5..abc71d65db0a 100644 --- a/014970/day/candle-day-250.csv +++ b/014970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2870,2850,2895,2830,5500,15712290,00,0.00,N,2,15, 20250311,2855,2865,2865,2830,4662,13263730,00,0.00,N,5,-35, 20250310,2890,2890,2935,2830,11793,34041305,00,0.00,N,2,15, 20250307,2875,2920,2920,2875,7319,21113760,00,0.00,N,5,-50, diff --git a/014990/day/candle-day-250.csv b/014990/day/candle-day-250.csv index 907f6aab17e8..ba619b36f308 100644 --- a/014990/day/candle-day-250.csv +++ b/014990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,753,747,764,742,84387,63621486,00,0.00,N,2,6, 20250311,747,758,758,727,206350,153032142,00,0.00,N,5,-21, 20250310,768,700,779,690,234978,175899953,00,0.00,N,2,17, 20250307,751,782,789,751,189626,145810922,00,0.00,N,5,-40, diff --git a/015020/day/candle-day-250.csv b/015020/day/candle-day-250.csv index e5f3cba6b674..b28afa64b134 100644 --- a/015020/day/candle-day-250.csv +++ b/015020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1648,1700,1725,1628,763343,1277305488,00,0.00,N,5,-52, 20250311,1700,1760,1850,1671,1580680,2743011941,00,0.00,N,5,-117, 20250310,1817,1631,1839,1600,1800624,3108698062,00,0.00,N,2,77, 20250307,1740,1935,1946,1435,3073282,5418775782,00,0.00,N,5,-207, diff --git a/015230/day/candle-day-250.csv b/015230/day/candle-day-250.csv index 666dc6a0350d..902a7ef5e2c0 100644 --- a/015230/day/candle-day-250.csv +++ b/015230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5400,5440,5480,5360,62557,339100075,00,0.00,N,5,-10, 20250311,5410,5300,5450,5270,41198,220468625,00,0.00,N,5,-50, 20250310,5460,5470,5680,5380,137586,759498060,00,0.00,N,5,-10, 20250307,5470,5420,5530,5330,143205,782589020,00,0.00,N,2,120, diff --git a/015260/day/candle-day-250.csv b/015260/day/candle-day-250.csv index f20a2b85126c..76b0e39a7e56 100644 --- a/015260/day/candle-day-250.csv +++ b/015260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,495,495,498,492,10503,5187461,00,0.00,N,3,0, 20250311,495,502,502,495,27767,13782853,00,0.00,N,5,-6, 20250310,501,497,507,497,35159,17734648,00,0.00,N,2,4, 20250307,497,498,499,491,29718,14686642,00,0.00,N,2,1, diff --git a/015360/day/candle-day-250.csv b/015360/day/candle-day-250.csv index 08360b7ae54c..caab664a91a4 100644 --- a/015360/day/candle-day-250.csv +++ b/015360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,48100,48300,48350,47850,5348,256906050,00,0.00,N,5,-200, 20250311,48300,48400,48800,48250,6047,293519400,00,0.00,N,5,-400, 20250310,48700,48300,48950,47850,4291,207960825,00,0.00,N,2,600, 20250307,48100,48600,49000,47850,9149,442155475,00,0.00,N,5,-500, diff --git a/015590/day/candle-day-250.csv b/015590/day/candle-day-250.csv index bf8263a04d1e..cc22cb890473 100644 --- a/015590/day/candle-day-250.csv +++ b/015590/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,515,515,515,515,0,0,00,0.00,Y,3,0, +20250312,515,515,515,515,0,0,00,0.00,Y,3,0, +20250311,515,515,515,515,0,0,00,0.00,Y,0,0, 20250310,515,515,515,515,0,0,00,0.00,Y,0,0, 20250307,515,515,515,515,0,0,00,0.00,N,0,0, 20250306,515,515,515,515,0,0,00,0.00,N,0,0, diff --git a/015710/day/candle-day-250.csv b/015710/day/candle-day-250.csv index 04d17ee85a70..ac5ebe1b9a81 100644 --- a/015710/day/candle-day-250.csv +++ b/015710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4095,4060,4175,4060,21174,86965685,00,0.00,N,3,0, 20250311,4095,3935,4125,3935,53726,216506744,00,0.00,N,5,-60, 20250310,4155,4175,4180,4060,59226,243798160,00,0.00,N,5,-20, 20250307,4175,4180,4230,4130,45963,191575315,00,0.00,N,5,-45, diff --git a/015750/day/candle-day-250.csv b/015750/day/candle-day-250.csv index 8a946345116d..54dc643bda4b 100644 --- a/015750/day/candle-day-250.csv +++ b/015750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5240,5170,5270,5170,199186,1041644165,00,0.00,N,2,60, 20250311,5180,5220,5250,5080,456313,2353157945,00,0.00,N,5,-170, 20250310,5350,5280,5380,5230,438527,2333785915,00,0.00,N,2,60, 20250307,5290,5400,5530,5270,679373,3629021050,00,0.00,N,5,-10, diff --git a/015760/day/candle-day-250.csv b/015760/day/candle-day-250.csv index 412894fbecf3..51236cb8a352 100644 --- a/015760/day/candle-day-250.csv +++ b/015760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,22250,22100,22350,22050,867592,19273556525,00,0.00,N,3,0, 20250311,22250,22250,22600,21950,1443824,32117011900,00,0.00,N,5,-450, 20250310,22700,22200,22950,22150,1647965,37325096750,00,0.00,N,2,450, 20250307,22250,22150,22400,21950,1111305,24692473700,00,0.00,N,5,-150, diff --git a/015860/day/candle-day-250.csv b/015860/day/candle-day-250.csv index 46c32012c371..897dbbaaa67a 100644 --- a/015860/day/candle-day-250.csv +++ b/015860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3660,3640,3670,3620,29500,107394480,00,0.00,N,2,40, 20250311,3620,3615,3645,3580,67097,241771456,00,0.00,N,5,-45, 20250310,3665,3650,3680,3630,38819,141557179,00,0.00,N,3,0, 20250307,3665,3690,3705,3665,58890,216596095,00,0.00,N,5,-25, diff --git a/015890/day/candle-day-250.csv b/015890/day/candle-day-250.csv index 290b0e80b07c..9aa5905ea1d0 100644 --- a/015890/day/candle-day-250.csv +++ b/015890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4750,4740,4785,4730,26172,124365908,00,0.00,N,2,5, 20250311,4745,4750,4795,4700,48404,229149447,00,0.00,N,5,-60, 20250310,4805,4760,4805,4760,17877,85492077,00,0.00,N,2,35, 20250307,4770,4785,4820,4760,45843,219130999,00,0.00,N,5,-25, diff --git a/016090/day/candle-day-250.csv b/016090/day/candle-day-250.csv index c596592b6aec..9d11335e87fc 100644 --- a/016090/day/candle-day-250.csv +++ b/016090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2175,2240,2255,2175,138877,306947718,00,0.00,N,5,-85, 20250311,2260,2200,2260,2200,52982,118257616,00,0.00,N,5,-10, 20250310,2270,2250,2270,2240,44308,99826855,00,0.00,N,5,-5, 20250307,2275,2150,2300,2130,74021,167029480,00,0.00,N,5,-20, diff --git a/016100/day/candle-day-250.csv b/016100/day/candle-day-250.csv index 5dc80cccbb78..5adf96a06c35 100644 --- a/016100/day/candle-day-250.csv +++ b/016100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2555,2550,2595,2530,7679,19533396,00,0.00,N,2,5, 20250311,2550,2550,2575,2515,11070,28017700,00,0.00,N,5,-5, 20250310,2555,2610,2610,2555,7347,18902650,00,0.00,N,5,-55, 20250307,2610,2600,2630,2575,18538,48178296,00,0.00,N,2,20, diff --git a/016250/day/candle-day-250.csv b/016250/day/candle-day-250.csv index 3ccf2e90cdaa..f814f30870df 100644 --- a/016250/day/candle-day-250.csv +++ b/016250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,14220,14140,14250,14100,1601,22686410,00,0.00,N,5,-30, 20250311,14250,14390,14500,14010,3336,47927040,00,0.00,N,5,-240, 20250310,14490,14310,14500,14290,1928,27706465,00,0.00,N,2,180, 20250307,14310,14200,14490,13920,2696,38618215,00,0.00,N,5,-90, diff --git a/016360/day/candle-day-250.csv b/016360/day/candle-day-250.csv index 3abed6d270d3..e7edab6a479e 100644 --- a/016360/day/candle-day-250.csv +++ b/016360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,45200,44400,45550,44400,244320,10995082425,00,0.00,N,2,650, 20250311,44550,44600,45250,44350,301849,13460179575,00,0.00,N,5,-1100, 20250310,45650,45300,45925,45150,184425,8414747425,00,0.00,N,2,250, 20250307,45400,45900,46450,45400,183448,8402541925,00,0.00,N,5,-500, diff --git a/016380/day/candle-day-250.csv b/016380/day/candle-day-250.csv index 775c57b84fd2..010aad5fc99f 100644 --- a/016380/day/candle-day-250.csv +++ b/016380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6770,6770,6820,6650,228962,1540226530,00,0.00,N,3,0, 20250311,6770,6750,6830,6500,263266,1774873440,00,0.00,N,5,-110, 20250310,6880,6960,6970,6760,280682,1928103695,00,0.00,N,5,-110, 20250307,6990,6800,7150,6790,774890,5421805950,00,0.00,N,2,90, diff --git a/016450/day/candle-day-250.csv b/016450/day/candle-day-250.csv index 43dd6d5c8caa..00ecd1ded07c 100644 --- a/016450/day/candle-day-250.csv +++ b/016450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4005,4035,4045,4000,18187,73234540,00,0.00,N,5,-30, 20250311,4035,3990,4035,3950,26170,104070175,00,0.00,N,3,0, 20250310,4035,4020,4050,3990,32950,132579187,00,0.00,N,2,15, 20250307,4020,3985,4035,3965,33101,132598530,00,0.00,N,2,5, diff --git a/016580/day/candle-day-250.csv b/016580/day/candle-day-250.csv index 8635dc20cb2b..14459f9e87e5 100644 --- a/016580/day/candle-day-250.csv +++ b/016580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,11490,11530,11540,11460,8354,96020190,00,0.00,N,2,30, 20250311,11460,11490,11490,11380,13498,154124675,00,0.00,N,5,-40, 20250310,11500,11550,11550,11460,8396,96498900,00,0.00,N,5,-60, 20250307,11560,11480,11590,11420,18220,209846720,00,0.00,N,2,80, diff --git a/016590/day/candle-day-250.csv b/016590/day/candle-day-250.csv index b52fc3b44c68..10aef087eb09 100644 --- a/016590/day/candle-day-250.csv +++ b/016590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6180,6210,6250,6150,18228,112918445,00,0.00,N,5,-40, 20250311,6220,6110,6230,6050,27636,170105050,00,0.00,N,2,70, 20250310,6150,6140,6190,6090,11510,70816290,00,0.00,N,2,20, 20250307,6130,6140,6160,6100,11847,72554605,00,0.00,N,5,-20, diff --git a/016600/day/candle-day-250.csv b/016600/day/candle-day-250.csv index f5bbc4d7b58c..60358a2811ea 100644 --- a/016600/day/candle-day-250.csv +++ b/016600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,269,268,272,267,293400,78881834,00,0.00,N,3,0, 20250311,269,264,272,263,456460,122109449,00,0.00,N,5,-5, 20250310,274,281,281,274,571869,158136393,00,0.00,N,5,-10, 20250307,284,282,287,279,415383,117323128,00,0.00,N,2,2, diff --git a/016610/day/candle-day-250.csv b/016610/day/candle-day-250.csv index b0abb75520a6..982dafe67feb 100644 --- a/016610/day/candle-day-250.csv +++ b/016610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5940,5980,5980,5870,72370,427781655,00,0.00,N,2,20, 20250311,5920,5940,6060,5870,179323,1067687775,00,0.00,N,2,130, 20250310,5790,5740,5790,5700,37435,216205770,00,0.00,N,2,40, 20250307,5750,5780,5820,5690,63754,367562530,00,0.00,N,5,-40, diff --git a/016670/day/candle-day-250.csv b/016670/day/candle-day-250.csv index 14c5802854d3..9127f767d68e 100644 --- a/016670/day/candle-day-250.csv +++ b/016670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4010,4000,4060,3935,32321,129367346,00,0.00,N,5,-25, 20250311,4035,3970,4160,3880,69685,277840187,00,0.00,N,5,-255, 20250310,4290,4350,4350,4185,70496,299452292,00,0.00,N,5,-90, 20250307,4380,4300,4605,4140,174018,752190095,00,0.00,N,2,260, diff --git a/016710/day/candle-day-250.csv b/016710/day/candle-day-250.csv index a0415fbb7615..0ac60b7fbe02 100644 --- a/016710/day/candle-day-250.csv +++ b/016710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7050,7000,7120,7000,5633,39854115,00,0.00,N,2,30, 20250311,7020,7030,7100,7000,7275,51191405,00,0.00,N,5,-80, 20250310,7100,7090,7130,7040,7035,49848230,00,0.00,N,2,20, 20250307,7080,7100,7120,7060,14309,101455745,00,0.00,N,2,30, diff --git a/016740/day/candle-day-250.csv b/016740/day/candle-day-250.csv index 9796420ecb94..38282927fc6d 100644 --- a/016740/day/candle-day-250.csv +++ b/016740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3125,3130,3150,3080,76527,237609400,00,0.00,N,5,-35, 20250311,3160,3120,3180,3100,37039,116229560,00,0.00,N,5,-10, 20250310,3170,3180,3205,3150,83979,266281455,00,0.00,N,5,-45, 20250307,3215,3220,3250,3185,40861,130984170,00,0.00,N,5,-45, diff --git a/016790/day/candle-day-250.csv b/016790/day/candle-day-250.csv index 6ff2e95c9e30..38d4f16da612 100644 --- a/016790/day/candle-day-250.csv +++ b/016790/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,994,994,994,994,0,0,00,0.00,Y,3,0, +20250312,994,994,994,994,0,0,00,0.00,Y,3,0, +20250311,994,994,994,994,0,0,00,0.00,Y,0,0, 20250310,994,994,994,994,0,0,00,0.00,Y,0,0, 20250307,994,994,994,994,0,0,00,0.00,N,0,0, 20250306,994,994,994,994,0,0,00,0.00,N,0,0, diff --git a/016800/day/candle-day-250.csv b/016800/day/candle-day-250.csv index 1ba7cd7a6b4f..6edde383b28c 100644 --- a/016800/day/candle-day-250.csv +++ b/016800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,43300,42600,43750,42600,781,33955650,00,0.00,N,2,250, 20250311,43050,42700,43800,42150,894,38577700,00,0.00,N,5,-400, 20250310,43450,42550,43850,42100,525,22458700,00,0.00,N,2,400, 20250307,43050,43250,43500,43050,267,11533150,00,0.00,N,5,-650, diff --git a/016880/day/candle-day-250.csv b/016880/day/candle-day-250.csv index 2b476ea61161..11783aaad159 100644 --- a/016880/day/candle-day-250.csv +++ b/016880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,856,842,869,840,160653,137691295,00,0.00,N,2,14, 20250311,842,855,905,815,483458,408667094,00,0.00,N,5,-25, 20250310,867,872,885,862,151374,131195190,00,0.00,N,5,-3, 20250307,870,856,883,855,88190,76780392,00,0.00,N,5,-10, diff --git a/016920/day/candle-day-250.csv b/016920/day/candle-day-250.csv index 6bac5b432f1f..cd8f2ed8fccd 100644 --- a/016920/day/candle-day-250.csv +++ b/016920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1967,1973,2015,1957,260412,516781317,00,0.00,N,5,-4, 20250311,1971,2005,2080,1959,297739,596986606,00,0.00,N,5,-79, 20250310,2050,1966,2075,1960,392851,790684621,00,0.00,N,5,-30, 20250307,2080,2200,2235,1910,789216,1654800032,00,0.00,N,5,-155, diff --git a/017000/day/candle-day-250.csv b/017000/day/candle-day-250.csv index 302a5a1de975..6b97b4eef1e5 100644 --- a/017000/day/candle-day-250.csv +++ b/017000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3045,3075,3120,3015,52348,160608745,00,0.00,N,5,-30, 20250311,3075,3020,3150,2965,63475,194111664,00,0.00,N,2,55, 20250310,3020,3090,3090,2990,32492,98446775,00,0.00,N,5,-5, 20250307,3025,3040,3100,3025,41904,127830000,00,0.00,N,5,-15, diff --git a/017040/day/candle-day-250.csv b/017040/day/candle-day-250.csv index 8f5e0959f407..f749356d4f40 100644 --- a/017040/day/candle-day-250.csv +++ b/017040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1416,1394,1422,1381,151726,213985279,00,0.00,N,2,28, 20250311,1388,1389,1409,1361,132723,182595310,00,0.00,N,5,-21, 20250310,1409,1409,1419,1379,114578,159570266,00,0.00,N,5,-1, 20250307,1410,1440,1450,1408,184571,261680148,00,0.00,N,5,-30, diff --git a/017180/day/candle-day-250.csv b/017180/day/candle-day-250.csv index 98d961711da5..9bf6a810664e 100644 --- a/017180/day/candle-day-250.csv +++ b/017180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1617,1616,1628,1615,19898,32209590,00,0.00,N,2,1, 20250311,1616,1601,1638,1599,37079,59656145,00,0.00,N,5,-28, 20250310,1644,1660,1670,1633,154067,253345335,00,0.00,N,5,-18, 20250307,1662,1672,1688,1660,51555,86055487,00,0.00,N,5,-11, diff --git a/017250/day/candle-day-250.csv b/017250/day/candle-day-250.csv index 6305d17545fb..5c3558c27557 100644 --- a/017250/day/candle-day-250.csv +++ b/017250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1121,1115,1122,1113,17525,19595369,00,0.00,N,2,6, 20250311,1115,1119,1120,1099,64144,71192270,00,0.00,N,5,-4, 20250310,1119,1078,1123,1078,48881,53596966,00,0.00,N,2,41, 20250307,1078,1076,1084,1071,27322,29427325,00,0.00,N,2,2, diff --git a/017370/day/candle-day-250.csv b/017370/day/candle-day-250.csv index b164595635db..fd2e5ab58e37 100644 --- a/017370/day/candle-day-250.csv +++ b/017370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5970,5850,6020,5850,33721,201385130,00,0.00,N,2,120, 20250311,5850,5810,5950,5790,31862,186367135,00,0.00,N,5,-130, 20250310,5980,6010,6070,5980,31813,191465355,00,0.00,N,5,-30, 20250307,6010,6120,6120,5970,36454,219152310,00,0.00,N,5,-110, diff --git a/017390/day/candle-day-250.csv b/017390/day/candle-day-250.csv index 8d5884e9ec71..928ff7db1954 100644 --- a/017390/day/candle-day-250.csv +++ b/017390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,49300,50000,50000,49200,2012,99375375,00,0.00,N,5,-50, 20250311,49350,49700,49700,49250,1649,81361250,00,0.00,N,5,-150, 20250310,49500,50000,50100,49500,2596,128877400,00,0.00,N,5,-350, 20250307,49850,49700,50000,49700,1414,70578500,00,0.00,N,5,-150, diff --git a/017480/day/candle-day-250.csv b/017480/day/candle-day-250.csv index 887f4c19ee43..41ce7644df04 100644 --- a/017480/day/candle-day-250.csv +++ b/017480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4380,4380,4385,4310,8013,34776395,00,0.00,N,2,30, 20250311,4350,4365,4410,4345,13361,58282884,00,0.00,N,5,-75, 20250310,4425,4485,4500,4370,30521,134572673,00,0.00,N,5,-45, 20250307,4470,4455,4665,4370,74137,338072126,00,0.00,N,2,15, diff --git a/017510/day/candle-day-250.csv b/017510/day/candle-day-250.csv index ec30fbc74dca..186b40b8a72c 100644 --- a/017510/day/candle-day-250.csv +++ b/017510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5470,5380,5520,5350,140071,764375325,00,0.00,N,2,130, 20250311,5340,5330,5390,5210,162662,860483880,00,0.00,N,5,-100, 20250310,5440,5330,5510,5320,176470,954559150,00,0.00,N,5,-30, 20250307,5470,5560,5630,5450,283421,1564280850,00,0.00,N,5,-180, diff --git a/017550/day/candle-day-250.csv b/017550/day/candle-day-250.csv index 0a896383a655..009635170334 100644 --- a/017550/day/candle-day-250.csv +++ b/017550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1989,1998,2020,1982,75943,151794516,00,0.00,N,2,2, 20250311,1987,1983,1989,1955,67632,133385989,00,0.00,N,5,-10, 20250310,1997,1991,2015,1955,70863,141433883,00,0.00,N,5,-3, 20250307,2000,2050,2050,2000,97354,196002384,00,0.00,N,5,-50, diff --git a/017650/day/candle-day-250.csv b/017650/day/candle-day-250.csv index 2c98b64e6f3e..75c67923789a 100644 --- a/017650/day/candle-day-250.csv +++ b/017650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6360,6350,6380,6280,5722,36213045,00,0.00,N,3,0, 20250311,6360,6440,6440,6250,2619,16558275,00,0.00,N,5,-80, 20250310,6440,6410,6450,6310,3344,21370770,00,0.00,N,2,20, 20250307,6420,6310,6440,6310,3597,23032250,00,0.00,N,2,40, diff --git a/017670/day/candle-day-250.csv b/017670/day/candle-day-250.csv index 19c49b1db5fe..bc4940900636 100644 --- a/017670/day/candle-day-250.csv +++ b/017670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,55900,55700,55900,55200,372127,20700803350,00,0.00,N,2,300, 20250311,55600,55000,55600,55000,450300,24907699150,00,0.00,N,2,500, 20250310,55100,55000,56000,55000,521608,28814683350,00,0.00,N,5,-300, 20250307,55400,55900,56000,55100,550882,30504345600,00,0.00,N,5,-600, diff --git a/017800/day/candle-day-250.csv b/017800/day/candle-day-250.csv index 785b504c8ef1..558f744696df 100644 --- a/017800/day/candle-day-250.csv +++ b/017800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,53300,53000,54800,52700,119309,6422620500,00,0.00,N,2,100, 20250311,53200,53400,54300,52800,79173,4220223700,00,0.00,N,5,-1200, 20250310,54400,53200,54800,52600,97330,5247160950,00,0.00,N,2,700, 20250307,53700,55800,56400,53500,206989,11269552200,00,0.00,N,5,-2700, diff --git a/017810/day/candle-day-250.csv b/017810/day/candle-day-250.csv index c70ac5e026af..7d6053ef7005 100644 --- a/017810/day/candle-day-250.csv +++ b/017810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,17330,17420,17930,17320,186157,3275148440,00,0.00,N,5,-130, 20250311,17460,16720,17490,16500,201783,3474526810,00,0.00,N,2,230, 20250310,17230,17300,17500,17070,311232,5363558765,00,0.00,N,5,-120, 20250307,17350,18130,18220,17060,416985,7282587575,00,0.00,N,5,-800, diff --git a/017860/day/candle-day-250.csv b/017860/day/candle-day-250.csv index 191279e7e717..bfb237777f0f 100644 --- a/017860/day/candle-day-250.csv +++ b/017860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,26750,26500,27100,26350,184121,4929052675,00,0.00,N,2,550, 20250311,26200,26250,26400,25800,276420,7226902575,00,0.00,N,5,-1000, 20250310,27200,27100,27600,26950,186883,5089230125,00,0.00,N,2,400, 20250307,26800,27550,27750,26750,363885,9892645350,00,0.00,N,5,-1050, diff --git a/017890/day/candle-day-250.csv b/017890/day/candle-day-250.csv index d44cb21f2af8..fc7cbbac52af 100644 --- a/017890/day/candle-day-250.csv +++ b/017890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8880,8810,8960,8770,77250,685168350,00,0.00,N,2,330, 20250311,8550,8510,8570,8330,22534,190581855,00,0.00,N,5,-40, 20250310,8590,8690,8690,8590,12036,103713320,00,0.00,N,5,-70, 20250307,8660,8670,8680,8500,4867,42008460,00,0.00,N,5,-10, diff --git a/017900/day/candle-day-250.csv b/017900/day/candle-day-250.csv index 469379115b8e..feb1c7049166 100644 --- a/017900/day/candle-day-250.csv +++ b/017900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1792,1760,1799,1760,21359,38064219,00,0.00,N,2,26, 20250311,1766,1750,1807,1750,18183,32173573,00,0.00,N,5,-21, 20250310,1787,1809,1809,1785,21441,38418967,00,0.00,N,5,-14, 20250307,1801,1818,1824,1800,37061,67196311,00,0.00,N,5,-22, diff --git a/017940/day/candle-day-250.csv b/017940/day/candle-day-250.csv index 4e862297ffac..9fe49eb1d914 100644 --- a/017940/day/candle-day-250.csv +++ b/017940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,59600,60100,60800,59500,9597,572764450,00,0.00,N,5,-300, 20250311,59900,60700,60700,59800,12092,725010800,00,0.00,N,5,-1100, 20250310,61000,60500,61400,59900,11507,699175500,00,0.00,N,2,800, 20250307,60200,62100,62100,59600,34668,2092475450,00,0.00,N,5,-1900, diff --git a/017960/day/candle-day-250.csv b/017960/day/candle-day-250.csv index 7c1af5589e06..3a45ca006880 100644 --- a/017960/day/candle-day-250.csv +++ b/017960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,15650,16000,16650,15490,1651850,26702753000,00,0.00,N,2,290, 20250311,15360,15100,15620,14970,545095,8324395030,00,0.00,N,5,-390, 20250310,15750,15430,15940,15000,674208,10527520145,00,0.00,N,2,60, 20250307,15690,15800,15900,15380,516238,8055878055,00,0.00,N,5,-130, diff --git a/018000/day/candle-day-250.csv b/018000/day/candle-day-250.csv index cb1accb1608c..0166bc03b8ee 100644 --- a/018000/day/candle-day-250.csv +++ b/018000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,796,796,806,790,253143,202069116,00,0.00,N,5,-7, 20250311,803,786,803,765,415296,325312768,00,0.00,N,2,8, 20250310,795,821,821,753,510677,405514289,00,0.00,N,5,-26, 20250307,821,827,835,816,387220,318091307,00,0.00,N,5,-6, diff --git a/018120/day/candle-day-250.csv b/018120/day/candle-day-250.csv index 3c651aadba56..1b4ccf68b45c 100644 --- a/018120/day/candle-day-250.csv +++ b/018120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,17190,17190,17200,17070,1325,22758620,00,0.00,N,3,0, 20250311,17190,17190,17190,17060,603,10339520,00,0.00,N,5,-10, 20250310,17200,17290,17290,17070,1016,17458580,00,0.00,N,2,20, 20250307,17180,17060,17190,17060,808,13868000,00,0.00,N,2,20, diff --git a/018250/day/candle-day-250.csv b/018250/day/candle-day-250.csv index 441f96ba0fbf..075254983fc8 100644 --- a/018250/day/candle-day-250.csv +++ b/018250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,14500,14300,14610,14240,64628,934487080,00,0.00,N,2,360, 20250311,14140,13900,14300,13880,48687,687981500,00,0.00,N,2,20, 20250310,14120,14250,14250,13930,46600,654955495,00,0.00,N,5,-20, 20250307,14140,14060,14330,14000,54279,770143090,00,0.00,N,2,90, diff --git a/018260/day/candle-day-250.csv b/018260/day/candle-day-250.csv index 8a9bd0209fa6..1fcddea6b0b8 100644 --- a/018260/day/candle-day-250.csv +++ b/018260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,119100,118800,120100,118200,121528,14474084200,00,0.00,N,2,600, 20250311,118500,118000,119800,117100,106466,12617960200,00,0.00,N,5,-1100, 20250310,119600,120100,121500,119000,119796,14345425550,00,0.00,N,5,-1300, 20250307,120900,121200,122200,119900,130135,15736389900,00,0.00,N,5,-1400, diff --git a/018290/day/candle-day-250.csv b/018290/day/candle-day-250.csv index 595bddd5b7ea..55047a929fe7 100644 --- a/018290/day/candle-day-250.csv +++ b/018290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,35550,33300,36000,33000,1143367,40037782375,00,0.00,N,2,2100, 20250311,33450,33150,33600,32650,658133,21796836925,00,0.00,N,5,-400, 20250310,33850,34200,34450,33150,371745,12611199250,00,0.00,N,5,-300, 20250307,34150,34050,35525,33800,774181,26844214700,00,0.00,N,5,-200, diff --git a/018310/day/candle-day-250.csv b/018310/day/candle-day-250.csv index fb36e79e2782..ed42576bd6dd 100644 --- a/018310/day/candle-day-250.csv +++ b/018310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,19900,20500,20800,19850,15958,321346500,00,0.00,N,5,-500, 20250311,20400,20200,20500,20050,11133,226238925,00,0.00,N,2,50, 20250310,20350,20450,20700,20200,9533,194803650,00,0.00,N,5,-50, 20250307,20400,20450,20600,20250,9043,184591900,00,0.00,N,2,200, diff --git a/018470/day/candle-day-250.csv b/018470/day/candle-day-250.csv index 2ca70b88fe5d..dcafd3abaa6e 100644 --- a/018470/day/candle-day-250.csv +++ b/018470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1668,1630,1704,1630,1494915,2501133290,00,0.00,N,2,43, 20250311,1625,1598,1633,1580,550581,887287177,00,0.00,N,5,-15, 20250310,1640,1670,1800,1625,4328594,7433765928,00,0.00,N,5,-33, 20250307,1673,1635,1717,1630,2356545,3963052662,00,0.00,N,2,29, diff --git a/018500/day/candle-day-250.csv b/018500/day/candle-day-250.csv index e04024ec3ea4..b16a36f71037 100644 --- a/018500/day/candle-day-250.csv +++ b/018500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1760,1765,1818,1725,528186,942759138,00,0.00,N,5,-5, 20250311,1765,1787,1869,1760,836983,1504214123,00,0.00,N,5,-89, 20250310,1854,1825,1899,1789,749696,1381562844,00,0.00,N,5,-66, 20250307,1920,2035,2080,1701,1892489,3684462701,00,0.00,N,5,-170, diff --git a/018620/day/candle-day-250.csv b/018620/day/candle-day-250.csv index 31567089abdf..b3c9a67202b1 100644 --- a/018620/day/candle-day-250.csv +++ b/018620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,890,902,912,882,50517,45284506,00,0.00,N,5,-12, 20250311,902,865,912,865,58052,51810602,00,0.00,N,2,13, 20250310,889,870,897,866,46237,41020279,00,0.00,N,2,10, 20250307,879,881,885,874,26006,22915642,00,0.00,N,5,-6, diff --git a/018670/day/candle-day-250.csv b/018670/day/candle-day-250.csv index 41101877c973..865c86fad115 100644 --- a/018670/day/candle-day-250.csv +++ b/018670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,240000,239500,241000,237000,4254,1022718750,00,0.00,N,2,2500, 20250311,237500,236500,242000,234000,12873,3067912250,00,0.00,N,5,-1500, 20250310,239000,237000,242000,232500,10083,2400397750,00,0.00,N,2,3500, 20250307,235500,241500,245000,234000,9329,2224772500,00,0.00,N,5,-6000, diff --git a/018680/day/candle-day-250.csv b/018680/day/candle-day-250.csv index b8730a4a33e3..24b5606e3cc8 100644 --- a/018680/day/candle-day-250.csv +++ b/018680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3330,3330,3355,3305,5201,17297350,00,0.00,N,2,5, 20250311,3325,3295,3440,3280,10034,33396730,00,0.00,N,5,-35, 20250310,3360,3320,3370,3310,5679,18993760,00,0.00,N,3,0, 20250307,3360,3300,3390,3300,4221,14119310,00,0.00,N,2,25, diff --git a/018700/day/candle-day-250.csv b/018700/day/candle-day-250.csv index dcb6de069bbe..c8069c47b5d2 100644 --- a/018700/day/candle-day-250.csv +++ b/018700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,842,820,848,814,26025,21550245,00,0.00,N,2,16, 20250311,826,833,836,780,61986,50572074,00,0.00,N,5,-10, 20250310,836,849,849,828,68695,57321375,00,0.00,N,5,-13, 20250307,849,845,849,831,76450,64007938,00,0.00,N,2,8, diff --git a/018880/day/candle-day-250.csv b/018880/day/candle-day-250.csv index d85008a952f4..717d3f692039 100644 --- a/018880/day/candle-day-250.csv +++ b/018880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4070,4100,4145,4065,1032182,4228920475,00,0.00,N,5,-15, 20250311,4085,4100,4165,4080,1373921,5644999303,00,0.00,N,5,-145, 20250310,4230,4140,4300,4125,783849,3304718268,00,0.00,N,2,90, 20250307,4140,4180,4220,4140,1277549,5326917885,00,0.00,N,5,-60, diff --git a/019010/day/candle-day-250.csv b/019010/day/candle-day-250.csv index 55e130c8aa56..b5098b5b4c91 100644 --- a/019010/day/candle-day-250.csv +++ b/019010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2080,2060,2090,2055,19964,41393545,00,0.00,N,2,20, 20250311,2060,2050,2070,2042,52419,107474194,00,0.00,N,5,-15, 20250310,2075,2070,2080,2055,17707,36483860,00,0.00,N,5,-5, 20250307,2080,2065,2080,2060,75957,157511480,00,0.00,N,3,0, diff --git a/019170/day/candle-day-250.csv b/019170/day/candle-day-250.csv index c30066b9213e..0cbb98464e45 100644 --- a/019170/day/candle-day-250.csv +++ b/019170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8210,8160,8290,8160,106605,877195865,00,0.00,N,2,10, 20250311,8200,8150,8200,7880,188075,1516289785,00,0.00,N,5,-40, 20250310,8240,8140,8400,8110,147601,1219810815,00,0.00,N,2,100, 20250307,8140,8310,8330,8120,244408,2004774425,00,0.00,N,5,-240, diff --git a/019180/day/candle-day-250.csv b/019180/day/candle-day-250.csv index cf63cd1dafdf..cc766a613fc1 100644 --- a/019180/day/candle-day-250.csv +++ b/019180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3040,3045,3070,3030,34116,103948600,00,0.00,N,5,-5, 20250311,3045,3095,3095,2990,118217,356659519,00,0.00,N,5,-60, 20250310,3105,3120,3130,3080,96685,299881815,00,0.00,N,5,-20, 20250307,3125,3115,3150,3075,126502,394259858,00,0.00,N,2,15, diff --git a/019210/day/candle-day-250.csv b/019210/day/candle-day-250.csv index 677f70a4ff9e..9f4befd99a64 100644 --- a/019210/day/candle-day-250.csv +++ b/019210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5030,5010,5060,5000,49396,248058350,00,0.00,N,2,10, 20250311,5020,4950,5060,4925,77731,387747785,00,0.00,N,3,0, 20250310,5020,5050,5090,5000,54608,275433380,00,0.00,N,5,-30, 20250307,5050,5060,5090,5020,56073,283121775,00,0.00,N,5,-10, diff --git a/019440/day/candle-day-250.csv b/019440/day/candle-day-250.csv index 41a73c6edf35..ef8d7ae6cc2c 100644 --- a/019440/day/candle-day-250.csv +++ b/019440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,13430,13450,13630,13360,10331,138751200,00,0.00,N,5,-10, 20250311,13440,13350,13660,13350,5317,71611100,00,0.00,N,5,-290, 20250310,13730,13810,13810,13590,11204,153156120,00,0.00,N,5,-10, 20250307,13740,13560,13990,13100,33978,465564510,00,0.00,N,2,170, diff --git a/019490/day/candle-day-250.csv b/019490/day/candle-day-250.csv index fb0a7cab84d3..ef8966b5224b 100644 --- a/019490/day/candle-day-250.csv +++ b/019490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,699,710,718,691,1088347,763581145,00,0.00,N,5,-12, 20250311,711,660,718,628,1787092,1227706885,00,0.00,N,2,22, 20250310,689,670,737,654,4462096,3143085920,00,0.00,N,2,37, 20250307,652,679,680,645,1362922,894849391,00,0.00,N,3,0, diff --git a/019540/day/candle-day-250.csv b/019540/day/candle-day-250.csv index 02b5f0d41b83..7c8694135651 100644 --- a/019540/day/candle-day-250.csv +++ b/019540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3955,4215,4275,3925,42099,170341255,00,0.00,N,5,-245, 20250311,4200,4280,4300,4140,17041,71402680,00,0.00,N,5,-115, 20250310,4315,4385,4385,4230,18863,81329415,00,0.00,N,5,-25, 20250307,4340,4305,4375,4305,10197,44340805,00,0.00,N,3,0, diff --git a/019550/day/candle-day-250.csv b/019550/day/candle-day-250.csv index 8d159e982ae7..eaa2f70691d6 100644 --- a/019550/day/candle-day-250.csv +++ b/019550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,703,697,709,697,149288,104792358,00,0.00,N,2,6, 20250311,697,690,714,690,343173,239208434,00,0.00,N,5,-17, 20250310,714,710,737,703,334437,238722746,00,0.00,N,5,-4, 20250307,718,731,737,715,216199,156630327,00,0.00,N,5,-19, diff --git a/019570/day/candle-day-250.csv b/019570/day/candle-day-250.csv index a701e8ca971c..5400a56dfc53 100644 --- a/019570/day/candle-day-250.csv +++ b/019570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,268,244,274,241,1471518,387857499,00,0.00,N,2,22, 20250311,246,242,246,234,351243,83703485,00,0.00,N,2,4, 20250310,242,256,265,240,832147,206130892,00,0.00,N,5,-14, 20250307,256,259,270,254,635979,165006286,00,0.00,N,5,-3, diff --git a/019590/day/candle-day-250.csv b/019590/day/candle-day-250.csv index b1262fd2634c..4575d69c7ccc 100644 --- a/019590/day/candle-day-250.csv +++ b/019590/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,921,921,921,921,0,0,00,0.00,Y,3,0, +20250312,921,921,921,921,0,0,00,0.00,Y,3,0, +20250311,921,921,921,921,0,0,00,0.00,Y,0,0, 20250310,921,921,921,921,0,0,00,0.00,Y,0,0, 20250307,921,921,921,921,0,0,00,0.00,N,0,0, 20250306,921,921,921,921,0,0,00,0.00,N,0,0, diff --git a/019660/day/candle-day-250.csv b/019660/day/candle-day-250.csv index 84ff8a16fdb3..a4b1693afd2c 100644 --- a/019660/day/candle-day-250.csv +++ b/019660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1172,1120,1194,1101,185333,213656432,00,0.00,N,2,52, 20250311,1120,1068,1130,1060,139586,152249240,00,0.00,N,2,52, 20250310,1068,1000,1304,1000,556080,633355861,00,0.00,N,2,58, 20250307,1010,1023,1035,985,79380,79578325,00,0.00,N,5,-13, diff --git a/019680/day/candle-day-250.csv b/019680/day/candle-day-250.csv index 461a1b1bc125..9c1bab0a33b0 100644 --- a/019680/day/candle-day-250.csv +++ b/019680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2155,2145,2160,2115,17311,36993700,00,0.00,N,2,15, 20250311,2140,2105,2145,2070,30528,64305000,00,0.00,N,2,35, 20250310,2105,2135,2140,2100,60077,126824969,00,0.00,N,5,-30, 20250307,2135,2145,2160,2120,28017,59762410,00,0.00,N,5,-25, diff --git a/019770/day/candle-day-250.csv b/019770/day/candle-day-250.csv index 911ae546bd44..8bf05f271dcc 100644 --- a/019770/day/candle-day-250.csv +++ b/019770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3850,3845,3945,3805,22922,88460577,00,0.00,N,2,10, 20250311,3840,3745,3880,3735,17322,66216042,00,0.00,N,2,30, 20250310,3810,3910,4015,3805,49948,193568746,00,0.00,N,5,-40, 20250307,3850,3830,3965,3810,54815,212408998,00,0.00,N,2,10, diff --git a/019990/day/candle-day-250.csv b/019990/day/candle-day-250.csv index 7408fe147f75..eef251dfca01 100644 --- a/019990/day/candle-day-250.csv +++ b/019990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5820,5880,5900,5800,23312,136087400,00,0.00,N,5,-30, 20250311,5850,5730,5850,5600,19668,112149900,00,0.00,N,2,100, 20250310,5750,5910,5910,5750,25228,145894345,00,0.00,N,5,-140, 20250307,5890,5880,5930,5800,41539,243074905,00,0.00,N,5,-10, diff --git a/020000/day/candle-day-250.csv b/020000/day/candle-day-250.csv index 5bdc08ddbd8e..7e6585063a9c 100644 --- a/020000/day/candle-day-250.csv +++ b/020000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,15880,15950,16030,15710,39694,629640755,00,0.00,N,5,-40, 20250311,15920,16020,16100,15790,36619,581792185,00,0.00,N,5,-270, 20250310,16190,16290,16290,16090,29546,477562860,00,0.00,N,5,-20, 20250307,16210,16330,16350,15920,37434,605878800,00,0.00,N,5,-50, diff --git a/020120/day/candle-day-250.csv b/020120/day/candle-day-250.csv index b788a593bd33..03ea5446a29a 100644 --- a/020120/day/candle-day-250.csv +++ b/020120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3560,3640,3680,3550,99064,356715005,00,0.00,N,5,-80, 20250311,3640,3540,3670,3520,85914,310722666,00,0.00,N,2,15, 20250310,3625,3640,3705,3535,154506,558415064,00,0.00,N,5,-40, 20250307,3665,3710,3875,3600,387793,1446686669,00,0.00,N,5,-55, diff --git a/020150/day/candle-day-250.csv b/020150/day/candle-day-250.csv index 92eed6a19dad..b6ad059bc466 100644 --- a/020150/day/candle-day-250.csv +++ b/020150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,26700,27200,27450,26500,85746,2298287575,00,0.00,N,5,-350, 20250311,27050,27100,27250,26350,113778,3057506700,00,0.00,N,5,-900, 20250310,27950,27900,28350,27400,85957,2402224550,00,0.00,N,2,50, 20250307,27900,26450,28450,26350,136104,3792803325,00,0.00,N,2,850, diff --git a/020180/day/candle-day-250.csv b/020180/day/candle-day-250.csv index e3d96523bb2e..7248ff1d494b 100644 --- a/020180/day/candle-day-250.csv +++ b/020180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1091,1110,1114,1086,203468,223538450,00,0.00,N,5,-20, 20250311,1111,1067,1111,1065,218367,237602041,00,0.00,N,2,11, 20250310,1100,1119,1119,1077,429576,466940923,00,0.00,N,5,-20, 20250307,1120,1158,1174,1103,447004,506988313,00,0.00,N,5,-48, diff --git a/020400/day/candle-day-250.csv b/020400/day/candle-day-250.csv index 2d180d7fd83f..4e25bd3045e7 100644 --- a/020400/day/candle-day-250.csv +++ b/020400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6820,7100,7100,6820,8101,56053670,00,0.00,N,5,-40, 20250311,6860,6900,6990,6700,16177,110166490,00,0.00,N,5,-130, 20250310,6990,7000,7150,6940,10736,75238970,00,0.00,N,5,-10, 20250307,7000,7010,7190,7000,6271,44379055,00,0.00,N,5,-210, diff --git a/020560/day/candle-day-250.csv b/020560/day/candle-day-250.csv index f6af64e0db53..e809b2439c9a 100644 --- a/020560/day/candle-day-250.csv +++ b/020560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,10640,10630,10740,10600,91061,968524390,00,0.00,N,2,10, 20250311,10630,10550,10850,10520,133828,1429939945,00,0.00,N,5,-250, 20250310,10880,11090,11100,10800,125125,1365936795,00,0.00,N,5,-210, 20250307,11090,10830,11090,10830,294341,3241030655,00,0.00,N,2,170, diff --git a/020710/day/candle-day-250.csv b/020710/day/candle-day-250.csv index 7f055808bb3f..0e54185b67b4 100644 --- a/020710/day/candle-day-250.csv +++ b/020710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3900,3870,3925,3840,81383,316389582,00,0.00,N,2,40, 20250311,3860,3940,4240,3830,585110,2338504180,00,0.00,N,5,-90, 20250310,3950,3895,3970,3830,104948,412623688,00,0.00,N,2,45, 20250307,3905,3870,3965,3820,89682,348574189,00,0.00,N,3,0, diff --git a/020760/day/candle-day-250.csv b/020760/day/candle-day-250.csv index 494b3de2ad94..3bcde491de0b 100644 --- a/020760/day/candle-day-250.csv +++ b/020760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,857,875,875,856,9747,8411198,00,0.00,N,5,-8, 20250311,865,878,878,855,61489,52885463,00,0.00,N,5,-14, 20250310,879,867,890,867,11886,10461312,00,0.00,N,2,12, 20250307,867,889,889,867,7342,6405525,00,0.00,N,3,0, diff --git a/021040/day/candle-day-250.csv b/021040/day/candle-day-250.csv index d766a9de916e..1dd5f220597e 100644 --- a/021040/day/candle-day-250.csv +++ b/021040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,901,902,905,896,26746,24069644,00,0.00,N,3,0, 20250311,901,903,904,896,13539,12182003,00,0.00,N,5,-2, 20250310,903,901,906,901,14737,13317218,00,0.00,N,2,3, 20250307,900,906,912,899,23440,21231803,00,0.00,N,5,-6, diff --git a/021050/day/candle-day-250.csv b/021050/day/candle-day-250.csv index 7bfe81a7a0dd..213ac4d36583 100644 --- a/021050/day/candle-day-250.csv +++ b/021050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1281,1270,1291,1270,96522,123610572,00,0.00,N,2,6, 20250311,1275,1255,1280,1251,187564,236782652,00,0.00,N,5,-22, 20250310,1297,1319,1319,1290,187165,243569329,00,0.00,N,5,-11, 20250307,1308,1280,1325,1271,422240,552044565,00,0.00,N,2,27, diff --git a/021080/day/candle-day-250.csv b/021080/day/candle-day-250.csv index c8825359820e..e15843953868 100644 --- a/021080/day/candle-day-250.csv +++ b/021080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2125,2090,2150,2090,68686,146087279,00,0.00,N,2,35, 20250311,2090,2050,2110,2050,165145,342662483,00,0.00,N,5,-20, 20250310,2110,2115,2140,2100,96851,205154707,00,0.00,N,5,-25, 20250307,2135,2160,2205,2095,344510,736112459,00,0.00,N,5,-45, diff --git a/021240/day/candle-day-250.csv b/021240/day/candle-day-250.csv index 1034f9825863..bbefce82647a 100644 --- a/021240/day/candle-day-250.csv +++ b/021240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,83000,80400,84000,80400,122482,10127954200,00,0.00,N,2,3200, 20250311,79800,79000,80500,78400,133046,10575571500,00,0.00,N,5,-600, 20250310,80400,79800,81100,79000,83581,6705059900,00,0.00,N,2,200, 20250307,80200,82900,83400,80000,114579,9281498050,00,0.00,N,5,-2700, diff --git a/021320/day/candle-day-250.csv b/021320/day/candle-day-250.csv index 9ed7b89e8864..6f6122d573f1 100644 --- a/021320/day/candle-day-250.csv +++ b/021320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3990,3955,4020,3950,3300,13139455,00,0.00,N,2,35, 20250311,3955,3950,4115,3950,7526,30050087,00,0.00,N,5,-35, 20250310,3990,3990,4055,3950,9237,36796655,00,0.00,N,5,-5, 20250307,3995,4000,4100,3970,11420,46267243,00,0.00,N,5,-15, diff --git a/021650/day/candle-day-250.csv b/021650/day/candle-day-250.csv index bf61853a3521..1a1d90e35bf5 100644 --- a/021650/day/candle-day-250.csv +++ b/021650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2255,2220,2255,2210,5639,12543795,00,0.00,N,2,20, 20250311,2235,2220,2290,2210,4881,10901101,00,0.00,N,5,-20, 20250310,2255,2260,2260,2240,2349,5275600,00,0.00,N,3,0, 20250307,2255,2220,2260,2190,6510,14610130,00,0.00,N,2,40, diff --git a/021820/day/candle-day-250.csv b/021820/day/candle-day-250.csv index 5903bf0ee54c..4b36d1eed4d2 100644 --- a/021820/day/candle-day-250.csv +++ b/021820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7780,7780,7890,7760,6815,53055410,00,0.00,N,3,0, 20250311,7780,7810,7940,7700,13110,101613505,00,0.00,N,5,-50, 20250310,7830,8120,8120,7830,12880,101739540,00,0.00,N,5,-310, 20250307,8140,8140,8140,7840,20418,161678860,00,0.00,N,3,0, diff --git a/021880/day/candle-day-250.csv b/021880/day/candle-day-250.csv index d14ae008032e..29cf2d3d6ece 100644 --- a/021880/day/candle-day-250.csv +++ b/021880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,238,236,240,235,115581,27553205,00,0.00,N,2,2, 20250311,236,238,238,231,106415,24957696,00,0.00,N,5,-2, 20250310,238,235,238,232,90108,21230402,00,0.00,N,2,3, 20250307,235,235,239,231,295118,68976633,00,0.00,N,3,0, diff --git a/022100/day/candle-day-250.csv b/022100/day/candle-day-250.csv index 14bbbc25fe87..5e6b8c0492e5 100644 --- a/022100/day/candle-day-250.csv +++ b/022100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,28200,26650,29200,26600,12287555,344246025275,00,0.00,N,2,2000, 20250311,26200,24600,26600,24500,5603830,145835541925,00,0.00,N,2,600, 20250310,25600,26350,26500,25150,3146211,81143186475,00,0.00,N,5,-150, 20250307,25750,24000,26850,23800,11051746,286014205025,00,0.00,N,2,950, diff --git a/022220/day/candle-day-250.csv b/022220/day/candle-day-250.csv index a7ea84fa7487..a563237747c2 100644 --- a/022220/day/candle-day-250.csv +++ b/022220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,901,910,912,900,55485,50207029,00,0.00,N,5,-8, 20250311,909,898,909,895,57961,52183293,00,0.00,N,5,-1, 20250310,910,910,925,910,58625,53730631,00,0.00,N,5,-5, 20250307,915,921,929,909,114526,105032272,00,0.00,N,5,-4, diff --git a/023000/day/candle-day-250.csv b/023000/day/candle-day-250.csv index 08c6afc9b289..4ccd11645658 100644 --- a/023000/day/candle-day-250.csv +++ b/023000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2360,2310,2375,2310,4651,10962892,00,0.00,N,2,20, 20250311,2340,2315,2380,2310,4140,9704780,00,0.00,N,3,0, 20250310,2340,2355,2355,2335,1515,3545473,00,0.00,N,5,-15, 20250307,2355,2335,2355,2330,875,2056674,00,0.00,N,3,0, diff --git a/023150/day/candle-day-250.csv b/023150/day/candle-day-250.csv index 61a4fe84ee36..1409ed0c5059 100644 --- a/023150/day/candle-day-250.csv +++ b/023150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4995,5010,5430,4945,19835,100347115,00,0.00,N,2,5, 20250311,4990,4970,5000,4875,10953,54039079,00,0.00,N,5,-20, 20250310,5010,4985,5010,4950,3926,19572953,00,0.00,N,2,25, 20250307,4985,5000,5040,4955,2476,12379112,00,0.00,N,5,-65, diff --git a/023160/day/candle-day-250.csv b/023160/day/candle-day-250.csv index 14176fdc572d..d76ba044fff6 100644 --- a/023160/day/candle-day-250.csv +++ b/023160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,24500,24500,25850,23950,709159,17751379525,00,0.00,N,2,400, 20250311,24100,23050,24500,22750,705346,16630335350,00,0.00,N,3,0, 20250310,24100,24300,24750,22800,536837,12884987325,00,0.00,N,5,-400, 20250307,24500,23800,25000,23350,413465,10132025450,00,0.00,N,2,450, diff --git a/023350/day/candle-day-250.csv b/023350/day/candle-day-250.csv index f0d8be1d9d5a..80ef63a5b412 100644 --- a/023350/day/candle-day-250.csv +++ b/023350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5210,5220,5310,5190,26622,139578010,00,0.00,N,2,10, 20250311,5200,5170,5420,5140,55901,290731555,00,0.00,N,5,-100, 20250310,5300,5300,5390,5130,67744,356171915,00,0.00,N,5,-90, 20250307,5390,5510,5620,5350,75466,412175080,00,0.00,N,5,-210, diff --git a/023410/day/candle-day-250.csv b/023410/day/candle-day-250.csv index 2bd4a9cfe392..8a26c18bdb04 100644 --- a/023410/day/candle-day-250.csv +++ b/023410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3310,3265,3335,3265,111318,368574805,00,0.00,N,2,40, 20250311,3270,3180,3280,3170,110609,355511676,00,0.00,N,2,30, 20250310,3240,3220,3290,3215,76356,247013572,00,0.00,N,2,35, 20250307,3205,3195,3250,3185,66812,214700530,00,0.00,N,2,15, diff --git a/023440/day/candle-day-250.csv b/023440/day/candle-day-250.csv index 55791661b3ad..0d247067e94a 100644 --- a/023440/day/candle-day-250.csv +++ b/023440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1794,1825,1825,1780,283139,509447764,00,0.00,N,5,-31, 20250311,1825,1846,1875,1805,387599,710042364,00,0.00,N,5,-59, 20250310,1884,1900,1940,1870,330236,627644961,00,0.00,N,5,-26, 20250307,1910,1950,2010,1897,657838,1276696541,00,0.00,N,5,-100, diff --git a/023450/day/candle-day-250.csv b/023450/day/candle-day-250.csv index fa1d4bd77dc1..545263c9105f 100644 --- a/023450/day/candle-day-250.csv +++ b/023450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,34200,34000,34200,33700,1047,35503200,00,0.00,N,2,200, 20250311,34000,34200,34200,33700,891,30312550,00,0.00,N,5,-200, 20250310,34200,34350,34450,33850,1963,67013200,00,0.00,N,5,-50, 20250307,34250,34500,34550,34250,665,22926800,00,0.00,N,5,-250, diff --git a/023460/day/candle-day-250.csv b/023460/day/candle-day-250.csv index 44d4dcf41ea0..b1572ec109a1 100644 --- a/023460/day/candle-day-250.csv +++ b/023460/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,109,109,109,109,0,0,00,0.00,Y,3,0, +20250312,109,109,109,109,0,0,00,0.00,Y,3,0, +20250311,109,109,109,109,0,0,00,0.00,Y,0,0, 20250310,109,109,109,109,0,0,00,0.00,Y,0,0, 20250307,109,109,109,109,0,0,00,0.00,N,0,0, 20250306,109,109,109,109,0,0,00,0.00,N,0,0, diff --git a/023530/day/candle-day-250.csv b/023530/day/candle-day-250.csv index c9d1726d74bf..2cddcd20b151 100644 --- a/023530/day/candle-day-250.csv +++ b/023530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,67200,66900,68200,66900,54443,3677725250,00,0.00,N,5,-300, 20250311,67500,66200,68100,65500,65703,4429919850,00,0.00,N,5,-400, 20250310,67900,67600,68400,67000,74699,5083024600,00,0.00,N,2,300, 20250307,67600,67000,68600,66500,107816,7326687400,00,0.00,N,2,300, diff --git a/023590/day/candle-day-250.csv b/023590/day/candle-day-250.csv index 60088da7c8c8..a82371a543ff 100644 --- a/023590/day/candle-day-250.csv +++ b/023590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,21400,21900,21900,21200,133519,2866475800,00,0.00,N,5,-500, 20250311,21900,21450,22000,21000,119791,2576954300,00,0.00,N,2,250, 20250310,21650,21600,21750,21200,67425,1453498000,00,0.00,N,2,50, 20250307,21600,20800,21800,20750,141631,3045518250,00,0.00,N,2,650, diff --git a/023600/day/candle-day-250.csv b/023600/day/candle-day-250.csv index d752ee139794..b3ba5a0ee9fa 100644 --- a/023600/day/candle-day-250.csv +++ b/023600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8050,8010,8050,7970,4241,33900690,00,0.00,N,2,60, 20250311,7990,8010,8030,7970,11820,94420380,00,0.00,N,5,-110, 20250310,8100,8020,8100,8000,7504,60272050,00,0.00,N,3,0, 20250307,8100,8050,8110,7960,4291,34487590,00,0.00,N,2,10, diff --git a/023760/day/candle-day-250.csv b/023760/day/candle-day-250.csv index 4f937f89a55b..ee5296dccae0 100644 --- a/023760/day/candle-day-250.csv +++ b/023760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,557,554,557,553,56079,31104703,00,0.00,N,2,3, 20250311,554,556,557,549,101561,56140667,00,0.00,N,5,-2, 20250310,556,557,559,556,47795,26617335,00,0.00,N,3,0, 20250307,556,557,559,554,49383,27486080,00,0.00,N,5,-1, diff --git a/023770/day/candle-day-250.csv b/023770/day/candle-day-250.csv index b74a5348be54..ab12795069b9 100644 --- a/023770/day/candle-day-250.csv +++ b/023770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3785,3640,3795,3575,20566,75317720,00,0.00,N,2,145, 20250311,3640,3680,3710,3635,7295,26672095,00,0.00,N,5,-80, 20250310,3720,3660,3890,3525,29311,108645165,00,0.00,N,2,60, 20250307,3660,3765,3945,3660,30643,114003930,00,0.00,N,5,-105, diff --git a/023790/day/candle-day-250.csv b/023790/day/candle-day-250.csv index b8f1b8b08c25..e32240c9ba63 100644 --- a/023790/day/candle-day-250.csv +++ b/023790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1176,1191,1220,1169,23355,27848030,00,0.00,N,5,-15, 20250311,1191,1185,1209,1171,36628,43343002,00,0.00,N,5,-9, 20250310,1200,1201,1230,1187,22013,26491763,00,0.00,N,5,-13, 20250307,1213,1200,1214,1185,48282,57890676,00,0.00,N,2,4, diff --git a/023800/day/candle-day-250.csv b/023800/day/candle-day-250.csv index 5b234e8a5e60..6c5ec4284d61 100644 --- a/023800/day/candle-day-250.csv +++ b/023800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5710,5720,5780,5680,10775,61667850,00,0.00,N,5,-10, 20250311,5720,5800,5800,5650,30871,175699955,00,0.00,N,5,-120, 20250310,5840,5850,5910,5820,16313,95352990,00,0.00,N,5,-20, 20250307,5860,5890,5940,5840,14984,87794130,00,0.00,N,5,-40, diff --git a/023810/day/candle-day-250.csv b/023810/day/candle-day-250.csv index 13ea624f276b..4f69b1ab1d66 100644 --- a/023810/day/candle-day-250.csv +++ b/023810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5660,5660,5750,5590,19269,108706500,00,0.00,N,5,-60, 20250311,5720,5800,5800,5560,14120,79703385,00,0.00,N,5,-100, 20250310,5820,5860,5860,5690,20839,120122250,00,0.00,N,5,-40, 20250307,5860,5820,5880,5800,3820,22324700,00,0.00,N,5,-20, diff --git a/023900/day/candle-day-250.csv b/023900/day/candle-day-250.csv index cb871c9c25ef..07f9eae88b90 100644 --- a/023900/day/candle-day-250.csv +++ b/023900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,9040,9030,9060,8990,2818,25451675,00,0.00,N,2,10, 20250311,9030,9010,9030,8930,7125,63822360,00,0.00,N,5,-10, 20250310,9040,9120,9120,9020,2157,19489500,00,0.00,N,5,-50, 20250307,9090,9050,9160,9010,3452,31262200,00,0.00,N,3,0, diff --git a/023910/day/candle-day-250.csv b/023910/day/candle-day-250.csv index f695802531de..59c2938e39ec 100644 --- a/023910/day/candle-day-250.csv +++ b/023910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,25300,25250,25350,25100,8376,211437775,00,0.00,N,2,200, 20250311,25100,25400,25400,25000,11057,277838550,00,0.00,N,5,-300, 20250310,25400,25400,25450,25275,8748,221853300,00,0.00,N,2,50, 20250307,25350,25500,25500,25200,10291,260800400,00,0.00,N,5,-150, diff --git a/023960/day/candle-day-250.csv b/023960/day/candle-day-250.csv index dc240fd2d8b7..cfe20700c1f7 100644 --- a/023960/day/candle-day-250.csv +++ b/023960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1288,1284,1302,1275,71531,91967982,00,0.00,N,2,3, 20250311,1285,1289,1297,1259,84542,107779794,00,0.00,N,5,-20, 20250310,1305,1288,1312,1287,58042,75384920,00,0.00,N,2,18, 20250307,1287,1322,1322,1287,106973,139012029,00,0.00,N,5,-35, diff --git a/024060/day/candle-day-250.csv b/024060/day/candle-day-250.csv index bd5fd8bb2c6f..6598ca09fd6b 100644 --- a/024060/day/candle-day-250.csv +++ b/024060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,11300,11180,11390,11160,75282,848685710,00,0.00,N,2,70, 20250311,11230,11220,11350,10950,118798,1319798170,00,0.00,N,5,-190, 20250310,11420,11330,11620,11310,108859,1246496010,00,0.00,N,2,70, 20250307,11350,11130,11520,11020,128756,1456018770,00,0.00,N,2,70, diff --git a/024070/day/candle-day-250.csv b/024070/day/candle-day-250.csv index 5eef0cd62579..d469846cd266 100644 --- a/024070/day/candle-day-250.csv +++ b/024070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1781,1820,1827,1704,15180,27128999,00,0.00,N,5,-49, 20250311,1830,1800,1835,1774,21887,39267671,00,0.00,N,2,26, 20250310,1804,1845,1845,1803,18566,33661497,00,0.00,N,5,-41, 20250307,1845,1853,1864,1840,9251,17102081,00,0.00,N,5,-18, diff --git a/024090/day/candle-day-250.csv b/024090/day/candle-day-250.csv index 195d38790bb6..8e61685702a8 100644 --- a/024090/day/candle-day-250.csv +++ b/024090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,11380,11400,11430,11340,2261,25705480,00,0.00,N,5,-20, 20250311,11400,11540,11540,11270,6545,74769155,00,0.00,N,5,-200, 20250310,11600,11540,11640,11510,1399,16139170,00,0.00,N,2,60, 20250307,11540,11550,11630,11530,2787,32199370,00,0.00,N,5,-10, diff --git a/024110/day/candle-day-250.csv b/024110/day/candle-day-250.csv index 12cecee48ff0..69efa89de766 100644 --- a/024110/day/candle-day-250.csv +++ b/024110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,15630,15530,15640,15520,964619,15046602805,00,0.00,N,2,100, 20250311,15530,15500,15680,15460,1192851,18586930320,00,0.00,N,5,-120, 20250310,15650,15500,15700,15450,1057175,16523254780,00,0.00,N,2,150, 20250307,15500,15460,15620,15360,1072788,16669914045,00,0.00,N,2,10, diff --git a/024120/day/candle-day-250.csv b/024120/day/candle-day-250.csv index 84e731e80e92..5cdea9dcf88a 100644 --- a/024120/day/candle-day-250.csv +++ b/024120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3135,3135,3140,3100,14599,45501680,00,0.00,N,3,0, 20250311,3135,3115,3150,3055,28372,87633605,00,0.00,N,2,20, 20250310,3115,3120,3120,3055,29728,91847786,00,0.00,N,5,-5, 20250307,3120,3135,3150,3100,34050,106271185,00,0.00,N,5,-30, diff --git a/024720/day/candle-day-250.csv b/024720/day/candle-day-250.csv index 5a71db2add0f..c984561464dd 100644 --- a/024720/day/candle-day-250.csv +++ b/024720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7140,6950,7180,6950,34791,247432160,00,0.00,N,2,150, 20250311,6990,6960,7050,6900,25971,180593810,00,0.00,N,5,-20, 20250310,7010,7090,7120,7010,21631,152147805,00,0.00,N,5,-80, 20250307,7090,7200,7250,7060,49028,350958000,00,0.00,N,5,-110, diff --git a/024740/day/candle-day-250.csv b/024740/day/candle-day-250.csv index 2c0450567704..0b94bb68c513 100644 --- a/024740/day/candle-day-250.csv +++ b/024740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2320,2370,2410,2310,1729664,4072059748,00,0.00,N,5,-70, 20250311,2390,2350,2450,2325,2311360,5496766838,00,0.00,N,3,0, 20250310,2390,2460,2515,2385,3515478,8590223129,00,0.00,N,5,-80, 20250307,2470,2530,2555,2435,4996644,12473112780,00,0.00,N,5,-130, diff --git a/024800/day/candle-day-250.csv b/024800/day/candle-day-250.csv index 06fc46e1d776..495c825b7bb5 100644 --- a/024800/day/candle-day-250.csv +++ b/024800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1850,1865,1865,1845,5647,10451525,00,0.00,N,5,-1, 20250311,1851,1858,1858,1844,15934,29462856,00,0.00,N,5,-12, 20250310,1863,1854,1872,1846,34342,63615359,00,0.00,N,2,10, 20250307,1853,1880,1890,1850,28760,53481629,00,0.00,N,5,-36, diff --git a/024810/day/candle-day-250.csv b/024810/day/candle-day-250.csv index 672b015cbf71..023b51c34315 100644 --- a/024810/day/candle-day-250.csv +++ b/024810/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,899,899,899,899,0,0,00,0.00,Y,3,0, +20250312,899,899,899,899,0,0,00,0.00,Y,3,0, +20250311,899,899,899,899,0,0,00,0.00,Y,0,0, 20250310,899,899,899,899,0,0,00,0.00,Y,0,0, 20250307,899,899,899,899,0,0,00,0.00,N,0,0, 20250306,899,899,899,899,0,0,00,0.00,N,0,0, diff --git a/024830/day/candle-day-250.csv b/024830/day/candle-day-250.csv index 240027a6e796..1b83bf5d16a6 100644 --- a/024830/day/candle-day-250.csv +++ b/024830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7970,7780,7970,7710,29160,228089830,00,0.00,N,2,120, 20250311,7850,7870,7940,7630,25122,195167510,00,0.00,N,5,-130, 20250310,7980,7500,7980,7380,47308,365534360,00,0.00,N,2,480, 20250307,7500,7900,8090,7360,62782,477689130,00,0.00,N,5,-450, diff --git a/024840/day/candle-day-250.csv b/024840/day/candle-day-250.csv index b404bec26935..cd4371d17723 100644 --- a/024840/day/candle-day-250.csv +++ b/024840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2000,1998,2015,1971,280064,558737828,00,0.00,N,2,33, 20250311,1967,1950,1990,1936,451595,885141598,00,0.00,N,5,-48, 20250310,2015,2035,2045,2005,298838,604199798,00,0.00,N,5,-45, 20250307,2060,2050,2125,2020,523003,1084825719,00,0.00,N,3,0, diff --git a/024850/day/candle-day-250.csv b/024850/day/candle-day-250.csv index 9862b8a079f9..42efb5cea786 100644 --- a/024850/day/candle-day-250.csv +++ b/024850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2540,2545,2580,2455,481650,1217771145,00,0.00,N,2,75, 20250311,2465,2490,2555,2365,455405,1112887740,00,0.00,N,5,-5, 20250310,2470,2615,2635,2080,1114774,2756218692,00,0.00,N,5,-145, 20250307,2615,2615,2685,2440,330708,863821433,00,0.00,N,5,-5, diff --git a/024880/day/candle-day-250.csv b/024880/day/candle-day-250.csv index 5463541a9f48..0378c487915a 100644 --- a/024880/day/candle-day-250.csv +++ b/024880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4195,4215,4320,4185,48073,203458905,00,0.00,N,3,0, 20250311,4195,4230,4230,4115,37428,156262910,00,0.00,N,5,-115, 20250310,4310,4275,4340,4230,32336,137626729,00,0.00,N,5,-20, 20250307,4330,4295,4415,4230,46235,200073505,00,0.00,N,2,50, diff --git a/024890/day/candle-day-250.csv b/024890/day/candle-day-250.csv index 52ff9bf63e89..76a438d8a4c1 100644 --- a/024890/day/candle-day-250.csv +++ b/024890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,968,961,970,956,30744,29583262,00,0.00,N,2,7, 20250311,961,970,970,950,82865,79358485,00,0.00,N,5,-9, 20250310,970,966,979,965,33868,32814410,00,0.00,N,2,1, 20250307,969,968,974,963,32916,31780988,00,0.00,N,2,2, diff --git a/024900/day/candle-day-250.csv b/024900/day/candle-day-250.csv index 4b39c579b46c..ecb84e7b972f 100644 --- a/024900/day/candle-day-250.csv +++ b/024900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2750,2715,2770,2700,69928,191563122,00,0.00,N,2,45, 20250311,2705,2770,2770,2685,127378,345295529,00,0.00,N,5,-85, 20250310,2790,2750,2830,2730,68564,191222485,00,0.00,N,3,0, 20250307,2790,2750,2850,2730,62354,173079197,00,0.00,N,2,30, diff --git a/024910/day/candle-day-250.csv b/024910/day/candle-day-250.csv index 9d35e349a04e..84eb9862234f 100644 --- a/024910/day/candle-day-250.csv +++ b/024910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1776,1771,1789,1766,25453,45182661,00,0.00,N,5,-4, 20250311,1780,1775,1780,1742,48519,85211370,00,0.00,N,5,-3, 20250310,1783,1780,1803,1768,15623,27806708,00,0.00,N,2,3, 20250307,1780,1781,1799,1761,39962,70977094,00,0.00,N,2,2, diff --git a/024940/day/candle-day-250.csv b/024940/day/candle-day-250.csv index b7a46cada039..0691280b1060 100644 --- a/024940/day/candle-day-250.csv +++ b/024940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6890,6870,6940,6730,116031,795999515,00,0.00,N,2,100, 20250311,6790,6640,6840,6490,209301,1405589040,00,0.00,N,2,30, 20250310,6760,6500,6850,6500,253409,1706772725,00,0.00,N,2,290, 20250307,6470,6630,6910,6420,263040,1759947910,00,0.00,N,5,-160, diff --git a/024950/day/candle-day-250.csv b/024950/day/candle-day-250.csv index 7d19be5d948c..3e1a19174afa 100644 --- a/024950/day/candle-day-250.csv +++ b/024950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4150,4120,4225,4095,17629,73363510,00,0.00,N,2,30, 20250311,4120,4110,4120,4060,8691,35475304,00,0.00,N,5,-30, 20250310,4150,4205,4205,4105,24459,100938353,00,0.00,N,5,-50, 20250307,4200,4130,4205,4105,16567,69102090,00,0.00,N,2,65, diff --git a/025000/day/candle-day-250.csv b/025000/day/candle-day-250.csv index d5a2075645c3..f4bae8d20502 100644 --- a/025000/day/candle-day-250.csv +++ b/025000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,44150,44400,44500,44000,3251,143637100,00,0.00,N,5,-200, 20250311,44350,44700,44700,44000,18666,827624400,00,0.00,N,5,-350, 20250310,44700,44700,45000,44350,4986,223363750,00,0.00,N,2,200, 20250307,44500,43800,44550,43800,2101,93213725,00,0.00,N,2,500, diff --git a/025320/day/candle-day-250.csv b/025320/day/candle-day-250.csv index b2fe82d619b3..4650f4dccd24 100644 --- a/025320/day/candle-day-250.csv +++ b/025320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7160,7070,7420,6990,8587532,61535060680,00,0.00,N,2,260, 20250311,6900,5750,7310,5720,28360080,191018608520,00,0.00,N,2,950, 20250310,5950,5940,6150,5810,4416210,26409319420,00,0.00,N,2,80, 20250307,5870,4920,6280,4920,24452035,144688211351,00,0.00,N,2,1010, diff --git a/025440/day/candle-day-250.csv b/025440/day/candle-day-250.csv index 66e48a8d959b..b7ae5009498f 100644 --- a/025440/day/candle-day-250.csv +++ b/025440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,707,689,710,680,223829,155938341,00,0.00,N,2,10, 20250311,697,700,715,672,532350,364553730,00,0.00,N,5,-20, 20250310,717,729,730,701,400425,284449160,00,0.00,N,3,0, 20250307,717,711,722,706,730208,520786806,00,0.00,N,5,-8, diff --git a/025530/day/candle-day-250.csv b/025530/day/candle-day-250.csv index 448ef3e942a8..00d93a0ca88b 100644 --- a/025530/day/candle-day-250.csv +++ b/025530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3120,3040,3120,3040,4487,13788315,00,0.00,N,2,55, 20250311,3065,3070,3070,3035,3935,12017505,00,0.00,N,5,-10, 20250310,3075,3085,3085,3040,4440,13621652,00,0.00,N,2,5, 20250307,3070,3070,3080,3020,6256,19136752,00,0.00,N,3,0, diff --git a/025540/day/candle-day-250.csv b/025540/day/candle-day-250.csv index b890f431df52..8f59d59fa2f3 100644 --- a/025540/day/candle-day-250.csv +++ b/025540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,67300,67200,67600,66500,35284,2364183000,00,0.00,N,2,200, 20250311,67100,67000,68100,65700,39520,2634704350,00,0.00,N,5,-1000, 20250310,68100,68600,70600,67900,20667,1421275150,00,0.00,N,5,-500, 20250307,68600,71200,71200,68000,50021,3446182900,00,0.00,N,5,-2600, diff --git a/025550/day/candle-day-250.csv b/025550/day/candle-day-250.csv index 613b641419a0..de9e19d39729 100644 --- a/025550/day/candle-day-250.csv +++ b/025550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3485,3470,3545,3455,122144,427361862,00,0.00,N,5,-10, 20250311,3495,3425,3525,3410,148901,515211698,00,0.00,N,5,-40, 20250310,3535,3485,3555,3415,165335,576078756,00,0.00,N,5,-20, 20250307,3555,3610,3655,3480,247620,882582070,00,0.00,N,5,-90, diff --git a/025560/day/candle-day-250.csv b/025560/day/candle-day-250.csv index 7a2d512f0aff..24dea767fdab 100644 --- a/025560/day/candle-day-250.csv +++ b/025560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,793,779,795,775,273852,215721807,00,0.00,N,2,19, 20250311,774,768,777,761,470891,361123129,00,0.00,N,5,-2, 20250310,776,781,781,769,295807,228929893,00,0.00,N,5,-5, 20250307,781,790,797,781,369042,291152210,00,0.00,N,5,-9, diff --git a/025620/day/candle-day-250.csv b/025620/day/candle-day-250.csv index b1a0193f4cc7..06845b375b38 100644 --- a/025620/day/candle-day-250.csv +++ b/025620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3710,3730,3800,3710,4778,17945070,00,0.00,N,2,10, 20250311,3700,3785,3785,3700,7855,29141112,00,0.00,N,5,-95, 20250310,3795,3800,3810,3750,4044,15341055,00,0.00,N,5,-5, 20250307,3800,3845,3845,3750,5274,20063130,00,0.00,N,5,-45, diff --git a/025750/day/candle-day-250.csv b/025750/day/candle-day-250.csv index 0a1079454d69..9cb1d0fa2926 100644 --- a/025750/day/candle-day-250.csv +++ b/025750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,843,840,855,825,483610,403866332,00,0.00,N,2,13, 20250311,830,833,835,804,513637,421373500,00,0.00,N,5,-12, 20250310,842,818,855,808,610746,509321215,00,0.00,N,2,5, 20250307,837,851,876,801,815413,687558622,00,0.00,N,5,-36, diff --git a/025770/day/candle-day-250.csv b/025770/day/candle-day-250.csv index 5e758492ace4..afb20c9c92ca 100644 --- a/025770/day/candle-day-250.csv +++ b/025770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7670,7640,7850,7590,17406,133743385,00,0.00,N,2,30, 20250311,7640,7520,7680,7490,20701,157043105,00,0.00,N,2,30, 20250310,7610,7620,7650,7580,11055,84523660,00,0.00,N,5,-40, 20250307,7650,7680,7680,7550,14645,111398220,00,0.00,N,2,10, diff --git a/025820/day/candle-day-250.csv b/025820/day/candle-day-250.csv index e4c65efde0e4..485ea5c63411 100644 --- a/025820/day/candle-day-250.csv +++ b/025820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4835,4720,4870,4680,974460,4665426463,00,0.00,N,2,215, 20250311,4620,4615,4715,4550,650050,3014287179,00,0.00,N,5,-175, 20250310,4795,4760,4925,4700,1165367,5614909043,00,0.00,N,5,-75, 20250307,4870,4730,4975,4690,3759555,18337726609,00,0.00,N,2,190, diff --git a/025860/day/candle-day-250.csv b/025860/day/candle-day-250.csv index 63b159441d89..5a58d3848559 100644 --- a/025860/day/candle-day-250.csv +++ b/025860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6350,6320,6420,6320,58352,371256015,00,0.00,N,3,0, 20250311,6350,6390,6500,6350,88193,562782085,00,0.00,N,5,-150, 20250310,6500,6510,6550,6460,30699,199554625,00,0.00,N,5,-20, 20250307,6520,6540,6590,6500,50194,327354960,00,0.00,N,5,-30, diff --git a/025870/day/candle-day-250.csv b/025870/day/candle-day-250.csv index 5a930aa5421e..3ecd67a1598a 100644 --- a/025870/day/candle-day-250.csv +++ b/025870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5930,5910,5980,5910,6814,40389120,00,0.00,N,2,20, 20250311,5910,5930,5990,5900,5557,32939480,00,0.00,N,5,-90, 20250310,6000,5980,6020,5970,1873,11223530,00,0.00,N,5,-40, 20250307,6040,6020,6090,5920,7770,46558800,00,0.00,N,5,-20, diff --git a/025880/day/candle-day-250.csv b/025880/day/candle-day-250.csv index be6bdfd61ce4..b5520b3f634a 100644 --- a/025880/day/candle-day-250.csv +++ b/025880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3130,3295,3320,3070,3347903,10705021796,00,0.00,N,5,-130, 20250311,3260,3490,3760,3130,26338114,92089395719,00,0.00,N,2,220, 20250310,3040,2960,3170,2840,11199720,34261334545,00,0.00,N,2,340, 20250307,2700,2730,2770,2670,106359,289112832,00,0.00,N,5,-30, diff --git a/025890/day/candle-day-250.csv b/025890/day/candle-day-250.csv index e964695c1692..452954faf356 100644 --- a/025890/day/candle-day-250.csv +++ b/025890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1754,1745,1757,1744,4433,7774301,00,0.00,N,2,7, 20250311,1747,1753,1758,1737,8651,15084330,00,0.00,N,5,-6, 20250310,1753,1758,1773,1748,6123,10758086,00,0.00,N,5,-6, 20250307,1759,1766,1784,1759,5547,9798029,00,0.00,N,5,-12, diff --git a/025900/day/candle-day-250.csv b/025900/day/candle-day-250.csv index 544b1911d8ec..c2caf9940eb8 100644 --- a/025900/day/candle-day-250.csv +++ b/025900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,10100,9620,10230,9560,246655,2463390470,00,0.00,N,2,400, 20250311,9700,9650,9700,9420,184573,1768548710,00,0.00,N,5,-300, 20250310,10000,9810,10100,9650,177870,1754486490,00,0.00,N,2,160, 20250307,9840,9890,10100,9740,272950,2710919015,00,0.00,N,5,-130, diff --git a/025950/day/candle-day-250.csv b/025950/day/candle-day-250.csv index 5d3b60c900d6..f9dd6508806b 100644 --- a/025950/day/candle-day-250.csv +++ b/025950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,49350,48400,50500,47850,178794,8838925850,00,0.00,N,2,950, 20250311,48400,51400,53400,47600,369069,18479451300,00,0.00,N,5,-3500, 20250310,51900,48350,52600,47650,291861,14628527325,00,0.00,N,2,300, 20250307,51600,56500,57500,47000,964800,49590614575,00,0.00,N,5,-5500, diff --git a/025980/day/candle-day-250.csv b/025980/day/candle-day-250.csv index 9e2253aa878d..9e7a2b0df862 100644 --- a/025980/day/candle-day-250.csv +++ b/025980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5650,5710,5770,5620,511147,2915341785,00,0.00,N,5,-70, 20250311,5720,5650,5790,5570,548387,3104809040,00,0.00,N,5,-60, 20250310,5780,5830,5930,5700,758997,4410985320,00,0.00,N,5,-190, 20250307,5970,6070,6100,5920,563893,3395659215,00,0.00,N,5,-130, diff --git a/026040/day/candle-day-250.csv b/026040/day/candle-day-250.csv index 51e01c663fbe..8fb66034e004 100644 --- a/026040/day/candle-day-250.csv +++ b/026040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1872,1865,1876,1858,3209,5995202,00,0.00,N,2,7, 20250311,1865,1889,1889,1815,9189,16973741,00,0.00,N,5,-24, 20250310,1889,1887,1951,1878,33588,63425266,00,0.00,N,5,-24, 20250307,1913,1916,1938,1854,9880,18817200,00,0.00,N,5,-25, diff --git a/026150/day/candle-day-250.csv b/026150/day/candle-day-250.csv index 83fb91ed3ff1..f96514c47a3a 100644 --- a/026150/day/candle-day-250.csv +++ b/026150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6640,6650,6705,6580,40175,265818030,00,0.00,N,2,60, 20250311,6580,6600,6660,6510,31464,206960790,00,0.00,N,5,-130, 20250310,6710,6860,6860,6660,55001,369526760,00,0.00,N,5,-110, 20250307,6820,6710,6950,6700,94563,645464180,00,0.00,N,2,10, diff --git a/026890/day/candle-day-250.csv b/026890/day/candle-day-250.csv index 7c6d6b072087..502d3275b223 100644 --- a/026890/day/candle-day-250.csv +++ b/026890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7170,7110,7220,7050,56338,402124175,00,0.00,N,2,10, 20250311,7160,7030,7170,6990,88365,625100720,00,0.00,N,5,-60, 20250310,7220,7400,7400,7200,41295,300826320,00,0.00,N,5,-90, 20250307,7310,7530,7530,7280,59952,442312125,00,0.00,N,5,-90, diff --git a/026910/day/candle-day-250.csv b/026910/day/candle-day-250.csv index 71b6cd5cb52c..a0abe8f06ba4 100644 --- a/026910/day/candle-day-250.csv +++ b/026910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1907,1911,1911,1899,3682,7010889,00,0.00,N,5,-10, 20250311,1917,1904,1922,1904,2230,4259342,00,0.00,N,5,-5, 20250310,1922,1920,1938,1920,10560,20315955,00,0.00,N,2,2, 20250307,1920,1915,1985,1910,19183,37324424,00,0.00,N,2,5, diff --git a/026940/day/candle-day-250.csv b/026940/day/candle-day-250.csv index a28c7b1787df..833772f36e31 100644 --- a/026940/day/candle-day-250.csv +++ b/026940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2525,2510,2540,2475,44329,111541290,00,0.00,N,2,45, 20250311,2480,2535,2535,2435,60878,151412137,00,0.00,N,5,-55, 20250310,2535,2550,2650,2535,255291,658975680,00,0.00,N,5,-20, 20250307,2555,2540,2695,2510,603438,1579219388,00,0.00,N,2,10, diff --git a/026960/day/candle-day-250.csv b/026960/day/candle-day-250.csv index 5d0afdddbd1f..a15c126eecf3 100644 --- a/026960/day/candle-day-250.csv +++ b/026960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,25600,25050,25750,25050,47717,1219879000,00,0.00,N,2,250, 20250311,25350,24900,25750,24900,74085,1880132725,00,0.00,N,5,-300, 20250310,25650,25200,26000,24650,87968,2252166975,00,0.00,N,2,600, 20250307,25050,26000,26250,25000,121453,3103381800,00,0.00,N,5,-950, diff --git a/027040/day/candle-day-250.csv b/027040/day/candle-day-250.csv index e560dd7b2ccc..f8caff3ebba5 100644 --- a/027040/day/candle-day-250.csv +++ b/027040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,236,231,241,231,270309,63937947,00,0.00,N,2,2, 20250311,234,227,244,227,763469,178336324,00,0.00,N,5,-1, 20250310,235,230,244,230,327454,77728411,00,0.00,N,2,5, 20250307,230,239,241,227,486320,113179952,00,0.00,N,5,-11, diff --git a/027050/day/candle-day-250.csv b/027050/day/candle-day-250.csv index ae35fa196c8f..fc41c2f0a8ef 100644 --- a/027050/day/candle-day-250.csv +++ b/027050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2465,2405,2505,2385,233353,575345511,00,0.00,N,2,65, 20250311,2400,2350,2400,2320,132258,311418284,00,0.00,N,3,0, 20250310,2400,2445,2450,2375,163846,392504969,00,0.00,N,5,-45, 20250307,2445,2420,2490,2410,195883,479524207,00,0.00,N,5,-5, diff --git a/027360/day/candle-day-250.csv b/027360/day/candle-day-250.csv index f5a0c3a160eb..25764c10e97c 100644 --- a/027360/day/candle-day-250.csv +++ b/027360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2140,2100,2160,2100,200052,426874715,00,0.00,N,2,40, 20250311,2100,2050,2120,2030,412599,860023109,00,0.00,N,5,-30, 20250310,2130,2150,2180,2120,242562,522569481,00,0.00,N,5,-45, 20250307,2175,2240,2275,2145,851754,1873566659,00,0.00,N,5,-100, diff --git a/027410/day/candle-day-250.csv b/027410/day/candle-day-250.csv index 61077c4f2238..82c4235f22f2 100644 --- a/027410/day/candle-day-250.csv +++ b/027410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3340,3385,3385,3330,28121,94158057,00,0.00,N,5,-25, 20250311,3365,3400,3420,3330,129424,432746089,00,0.00,N,5,-80, 20250310,3445,3420,3445,3365,86644,294010046,00,0.00,N,2,45, 20250307,3400,3360,3415,3325,82661,279554385,00,0.00,N,2,35, diff --git a/027580/day/candle-day-250.csv b/027580/day/candle-day-250.csv index 47fa4a13b573..8dcedf4d8ddb 100644 --- a/027580/day/candle-day-250.csv +++ b/027580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1162,1170,1189,1161,376489,442329410,00,0.00,N,5,-15, 20250311,1177,1149,1195,1149,465583,542645023,00,0.00,N,5,-8, 20250310,1185,1198,1222,1182,441435,529114406,00,0.00,N,5,-32, 20250307,1217,1227,1239,1203,371309,452733628,00,0.00,N,5,-19, diff --git a/027710/day/candle-day-250.csv b/027710/day/candle-day-250.csv index b64211d5b268..441f3a1b55a6 100644 --- a/027710/day/candle-day-250.csv +++ b/027710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1251,1241,1290,1219,557136,697092776,00,0.00,N,2,9, 20250311,1242,1251,1323,1241,2074602,2642573316,00,0.00,N,5,-10, 20250310,1252,1275,1305,1252,848878,1084829938,00,0.00,N,5,-2, 20250307,1254,1256,1269,1245,259771,326699788,00,0.00,N,5,-2, diff --git a/027740/day/candle-day-250.csv b/027740/day/candle-day-250.csv index 0167903e9fd4..6691cfabe51e 100644 --- a/027740/day/candle-day-250.csv +++ b/027740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,863,859,870,855,78248,67550091,00,0.00,N,2,2, 20250311,861,853,887,853,307892,268378961,00,0.00,N,2,8, 20250310,853,873,889,853,170990,150023536,00,0.00,N,5,-12, 20250307,865,863,870,847,80368,69147657,00,0.00,N,2,12, diff --git a/027830/day/candle-day-250.csv b/027830/day/candle-day-250.csv index ae5c33f6c210..eef09d8f2563 100644 --- a/027830/day/candle-day-250.csv +++ b/027830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1780,1763,1802,1763,153974,274872984,00,0.00,N,2,16, 20250311,1764,1780,1793,1754,346185,612296803,00,0.00,N,5,-54, 20250310,1818,1780,1832,1765,287174,516998442,00,0.00,N,5,-2, 20250307,1820,1881,1916,1720,798061,1471705216,00,0.00,N,5,-86, diff --git a/027970/day/candle-day-250.csv b/027970/day/candle-day-250.csv index 17ea628fbb09..cae47e8bc472 100644 --- a/027970/day/candle-day-250.csv +++ b/027970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,804,805,810,800,56323,45163908,00,0.00,N,5,-1, 20250311,805,804,809,797,79232,63478034,00,0.00,N,5,-5, 20250310,810,811,814,804,29786,24067153,00,0.00,N,5,-1, 20250307,811,806,815,803,76318,61719684,00,0.00,N,5,-2, diff --git a/028050/day/candle-day-250.csv b/028050/day/candle-day-250.csv index 30392a8987b4..6b9cb0ca9049 100644 --- a/028050/day/candle-day-250.csv +++ b/028050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,18550,18350,18800,18020,1603864,29457695120,00,0.00,N,2,200, 20250311,18350,17650,18380,17620,2156573,39180615625,00,0.00,N,2,280, 20250310,18070,18440,18440,17960,1020065,18448007025,00,0.00,N,5,-370, 20250307,18440,18460,18840,18260,1983036,36575238340,00,0.00,N,5,-280, diff --git a/028080/day/candle-day-250.csv b/028080/day/candle-day-250.csv index b623c37e77fa..d106e11d750e 100644 --- a/028080/day/candle-day-250.csv +++ b/028080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2320,2285,2385,2265,43864,100654295,00,0.00,N,2,30, 20250311,2290,2405,2405,2280,52619,121331095,00,0.00,N,5,-120, 20250310,2410,2360,2425,2290,68989,162193795,00,0.00,N,2,30, 20250307,2380,2550,2550,2300,114774,279510300,00,0.00,N,5,-180, diff --git a/028100/day/candle-day-250.csv b/028100/day/candle-day-250.csv index 274b876fa9cb..b8d6f397f0cc 100644 --- a/028100/day/candle-day-250.csv +++ b/028100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,13540,13660,13700,13500,22342,303023580,00,0.00,N,5,-80, 20250311,13620,13630,13670,13470,22938,310709545,00,0.00,N,5,-140, 20250310,13760,13970,13990,13730,17028,235174635,00,0.00,N,5,-170, 20250307,13930,14010,14200,13840,39649,556060465,02,0.00,N,5,-400, diff --git a/028260/day/candle-day-250.csv b/028260/day/candle-day-250.csv index add5ebe3ee02..7d5a46c1157c 100644 --- a/028260/day/candle-day-250.csv +++ b/028260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,119600,119100,120200,118200,281555,33620242100,00,0.00,N,2,400, 20250311,119200,119500,120200,118200,203070,24229162150,00,0.00,N,5,-3000, 20250310,122200,121000,122900,120900,135883,16562482200,00,0.00,N,3,0, 20250307,122200,121200,123000,119300,231386,28218456400,00,0.00,N,5,-100, diff --git a/028300/day/candle-day-250.csv b/028300/day/candle-day-250.csv index 04e8f4196db8..9866b058af94 100644 --- a/028300/day/candle-day-250.csv +++ b/028300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,78500,78600,81000,77700,774381,61536387800,00,0.00,N,3,0, 20250311,78500,79000,83800,77100,1267720,100450490450,00,0.00,N,5,-1300, 20250310,79800,85800,85800,67600,2982122,239358081150,00,0.00,N,5,-6000, 20250307,85800,85400,88000,84500,831026,71397781800,00,0.00,N,2,300, diff --git a/028670/day/candle-day-250.csv b/028670/day/candle-day-250.csv index 7bc1bb2280dd..b37489453f30 100644 --- a/028670/day/candle-day-250.csv +++ b/028670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3685,3900,3940,3675,3536444,13302203647,00,0.00,N,5,-250, 20250311,3935,3880,3960,3835,2057998,8070742174,00,0.00,N,5,-30, 20250310,3965,3940,4020,3930,1612491,6418014479,00,0.00,N,2,20, 20250307,3945,3975,3987,3915,1345024,5323098066,00,0.00,N,5,-30, diff --git a/029460/day/candle-day-250.csv b/029460/day/candle-day-250.csv index 43c4aa854764..35962286ba40 100644 --- a/029460/day/candle-day-250.csv +++ b/029460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,18400,18440,18520,17910,6892,125888630,00,0.00,N,5,-50, 20250311,18450,18000,18460,17860,7670,138987805,00,0.00,N,5,-250, 20250310,18700,18770,18770,18360,4187,77516090,00,0.00,N,5,-70, 20250307,18770,18800,18940,18610,3581,67393340,00,0.00,N,5,-80, diff --git a/029480/day/candle-day-250.csv b/029480/day/candle-day-250.csv index a88c04bea6f3..05a8e20c1f11 100644 --- a/029480/day/candle-day-250.csv +++ b/029480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2320,2300,2350,2255,161537,371995728,00,0.00,N,2,40, 20250311,2280,2220,2285,2145,263173,579442542,00,0.00,N,2,60, 20250310,2220,2180,2245,2125,174733,382598619,00,0.00,N,2,45, 20250307,2175,2185,2240,2140,256162,560160438,00,0.00,N,2,10, diff --git a/029530/day/candle-day-250.csv b/029530/day/candle-day-250.csv index d3c426fd5f24..ff3598e3e417 100644 --- a/029530/day/candle-day-250.csv +++ b/029530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,38200,38300,38400,38150,4859,185733375,00,0.00,N,5,-100, 20250311,38300,38300,38350,38050,18907,723985750,00,0.00,N,5,-300, 20250310,38600,38800,38800,38350,2216,85507200,00,0.00,N,2,50, 20250307,38550,38500,38800,38400,2155,83081750,00,0.00,N,5,-50, diff --git a/029780/day/candle-day-250.csv b/029780/day/candle-day-250.csv index 63ae0a246f89..c2661c2d36c2 100644 --- a/029780/day/candle-day-250.csv +++ b/029780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,42750,42400,42975,42400,38916,1665549350,00,0.00,N,2,50, 20250311,42700,42850,43050,42500,47394,2021764700,00,0.00,N,5,-600, 20250310,43300,43000,43450,42750,32468,1401980900,00,0.00,N,2,50, 20250307,43250,44500,44500,43250,56964,2489925150,00,0.00,N,5,-1150, diff --git a/029960/day/candle-day-250.csv b/029960/day/candle-day-250.csv index 6e8fdc5702f0..1b2a49668562 100644 --- a/029960/day/candle-day-250.csv +++ b/029960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8700,8670,8800,8660,11004,95720660,00,0.00,N,2,10, 20250311,8690,8740,8740,8660,10063,87536120,00,0.00,N,5,-50, 20250310,8740,8740,8770,8710,9692,84557800,00,0.00,N,3,0, 20250307,8740,8740,8800,8720,13329,116598490,00,0.00,N,3,0, diff --git a/030000/day/candle-day-250.csv b/030000/day/candle-day-250.csv index eaf6acab94aa..97b4bcc8e708 100644 --- a/030000/day/candle-day-250.csv +++ b/030000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,17330,17320,17400,17260,222793,3854368385,00,0.00,N,5,-90, 20250311,17420,17290,17450,17260,296437,5153422500,00,0.00,N,5,-80, 20250310,17500,17350,17530,17270,206147,3595945541,00,0.00,N,2,10, 20250307,17490,17470,17490,17320,150058,2615629245,00,0.00,N,2,20, diff --git a/030190/day/candle-day-250.csv b/030190/day/candle-day-250.csv index 859548e2b939..4b02d58a039a 100644 --- a/030190/day/candle-day-250.csv +++ b/030190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,12560,12460,12680,12460,35118,442681300,00,0.00,N,2,60, 20250311,12500,12710,12710,12460,87223,1095424370,00,0.00,N,5,-210, 20250310,12710,12640,12920,12630,58918,751633175,00,0.00,N,2,70, 20250307,12640,13150,13150,12540,152757,1942960395,00,0.00,N,5,-510, diff --git a/030200/day/candle-day-250.csv b/030200/day/candle-day-250.csv index 5b22388e4232..14ce3b58182f 100644 --- a/030200/day/candle-day-250.csv +++ b/030200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,48850,47600,48950,47550,365345,17962667125,00,0.00,N,2,1300, 20250311,47550,47750,48150,47400,348493,16742806775,00,0.00,N,5,-700, 20250310,48250,47850,48700,47850,383525,19179646670,00,0.00,N,2,200, 20250307,48050,48500,48500,48050,297451,14695690950,00,0.00,N,5,-450, diff --git a/030210/day/candle-day-250.csv b/030210/day/candle-day-250.csv index b8c733c43b6b..e4dc772a0c19 100644 --- a/030210/day/candle-day-250.csv +++ b/030210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3090,3060,3180,3015,153673,476203397,00,0.00,N,2,5, 20250311,3085,3075,3112,3020,73004,224476760,00,0.00,N,5,-25, 20250310,3110,3010,3155,2970,144574,446958070,00,0.00,N,2,80, 20250307,3030,2900,3055,2865,244327,736935892,00,0.00,N,2,130, diff --git a/030350/day/candle-day-250.csv b/030350/day/candle-day-250.csv index 0b7a91dbdc8f..5c4c6664f98b 100644 --- a/030350/day/candle-day-250.csv +++ b/030350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1309,1319,1360,1275,179666,236486665,00,0.00,N,2,3, 20250311,1306,1249,1400,1217,488895,642547998,00,0.00,N,2,34, 20250310,1272,1255,1274,1201,310829,386115075,00,0.00,N,2,17, 20250307,1255,1167,1500,1167,2130729,2841002863,00,0.00,N,2,77, diff --git a/030520/day/candle-day-250.csv b/030520/day/candle-day-250.csv index 7ad24c8fbdb6..3a29ede2b775 100644 --- a/030520/day/candle-day-250.csv +++ b/030520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,19510,19310,19720,19280,340802,6658736790,00,0.00,N,2,280, 20250311,19230,18970,19470,18920,494883,9488839815,00,0.00,N,5,-630, 20250310,19860,19780,20200,19710,209052,4175772110,00,0.00,N,5,-140, 20250307,20000,20300,20600,19910,407387,8202410515,00,0.00,N,5,-550, diff --git a/030530/day/candle-day-250.csv b/030530/day/candle-day-250.csv index e5ffcb181aab..261f6cb979de 100644 --- a/030530/day/candle-day-250.csv +++ b/030530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4750,4910,4950,4750,4846097,23512188486,00,0.00,N,5,-130, 20250311,4880,4360,5100,4350,18495609,89795236438,00,0.00,N,2,275, 20250310,4605,4680,4815,4600,4464677,21046821380,00,0.00,N,5,-75, 20250307,4680,4445,4950,4390,20004423,94204120621,00,0.00,N,2,295, diff --git a/030610/day/candle-day-250.csv b/030610/day/candle-day-250.csv index 411e031ccedd..ace0939b77c6 100644 --- a/030610/day/candle-day-250.csv +++ b/030610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6630,6650,6660,6580,111404,736982970,00,0.00,N,5,-30, 20250311,6660,6700,6705,6570,111639,741658675,00,0.00,N,5,-90, 20250310,6750,6850,6860,6690,123642,834353710,00,0.00,N,5,-80, 20250307,6830,6790,6850,6740,89862,612367495,00,0.00,N,3,0, diff --git a/030720/day/candle-day-250.csv b/030720/day/candle-day-250.csv index 0d05dfd21cb2..4f85e65cc901 100644 --- a/030720/day/candle-day-250.csv +++ b/030720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4965,4950,4990,4935,6551,32464120,00,0.00,N,5,-25, 20250311,4990,4950,5030,4950,2507,12467045,00,0.00,N,5,-5, 20250310,4995,5060,5060,4995,4093,20500320,00,0.00,N,5,-65, 20250307,5060,5070,5120,5060,3007,15294590,00,0.00,N,5,-30, diff --git a/030960/day/candle-day-250.csv b/030960/day/candle-day-250.csv index 657f1f441c21..06203d070c08 100644 --- a/030960/day/candle-day-250.csv +++ b/030960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,10570,10590,10670,10390,225989,2373450650,00,0.00,N,5,-40, 20250311,10610,11370,11920,10310,2840845,31912463345,00,0.00,N,2,410, 20250310,10200,10420,10500,10070,108824,1115453215,00,0.00,N,5,-130, 20250307,10330,10430,10730,10190,391933,4082202255,00,0.00,N,2,170, diff --git a/031310/day/candle-day-250.csv b/031310/day/candle-day-250.csv index b9463cd71304..0c0e18f9c87d 100644 --- a/031310/day/candle-day-250.csv +++ b/031310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1740,1736,1745,1720,45642,79056847,00,0.00,N,5,-5, 20250311,1745,1736,1755,1711,42945,74495163,00,0.00,N,5,-21, 20250310,1766,1775,1784,1732,25533,44741785,00,0.00,N,5,-9, 20250307,1775,1795,1798,1771,34280,60967682,00,0.00,N,5,-29, diff --git a/031330/day/candle-day-250.csv b/031330/day/candle-day-250.csv index 7e4266138440..430458d652fe 100644 --- a/031330/day/candle-day-250.csv +++ b/031330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2825,2715,2840,2715,630953,1767418514,00,0.00,N,2,105, 20250311,2720,2700,2725,2665,246653,664157200,00,0.00,N,5,-25, 20250310,2745,2740,2775,2705,169148,465927083,00,0.00,N,2,10, 20250307,2735,2700,2760,2685,282356,769713899,00,0.00,N,2,20, diff --git a/031430/day/candle-day-250.csv b/031430/day/candle-day-250.csv index 3d6aee89b8a1..3c3dd59f32d1 100644 --- a/031430/day/candle-day-250.csv +++ b/031430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,10320,10230,10370,10200,62262,639550700,00,0.00,N,2,90, 20250311,10230,10260,10440,10150,77535,792923645,00,0.00,N,5,-190, 20250310,10420,10500,10530,10320,58367,607619075,00,0.00,N,5,-30, 20250307,10450,10320,10580,10230,114305,1196028410,00,0.00,N,2,60, diff --git a/031440/day/candle-day-250.csv b/031440/day/candle-day-250.csv index e1691f3843b2..84b71f3b6b21 100644 --- a/031440/day/candle-day-250.csv +++ b/031440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,31800,31500,31950,31300,5390,170612800,00,0.00,N,2,50, 20250311,31750,31500,31900,31250,8903,280109200,00,0.00,N,5,-150, 20250310,31900,31650,32450,31550,11232,359725575,00,0.00,N,2,300, 20250307,31600,31400,32300,31100,16728,533538900,00,0.00,N,2,200, diff --git a/031510/day/candle-day-250.csv b/031510/day/candle-day-250.csv index eb343504004f..a21382a962d6 100644 --- a/031510/day/candle-day-250.csv +++ b/031510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1122,1120,1141,1085,29204,32316588,00,0.00,N,2,2, 20250311,1120,1121,1170,1079,87826,97644884,00,0.00,N,5,-10, 20250310,1130,1136,1158,1092,66554,75882111,00,0.00,N,5,-6, 20250307,1136,1200,1240,1095,383045,436388640,00,0.00,N,5,-45, diff --git a/031820/day/candle-day-250.csv b/031820/day/candle-day-250.csv index 4638a4704aa7..fdac36abd987 100644 --- a/031820/day/candle-day-250.csv +++ b/031820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,606,598,610,597,252065,152303722,00,0.00,N,2,8, 20250311,598,601,605,593,237118,141955886,00,0.00,N,5,-7, 20250310,605,607,616,599,221279,134093639,00,0.00,N,5,-1, 20250307,606,595,612,587,288299,173574359,00,0.00,N,2,11, diff --git a/031860/day/candle-day-250.csv b/031860/day/candle-day-250.csv index 6184fba7f6d8..64875bdf3eed 100644 --- a/031860/day/candle-day-250.csv +++ b/031860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,859,980,995,859,222579,202715681,00,0.00,N,5,-131, 20250311,990,986,1036,986,74344,75075801,00,0.00,N,5,-5, 20250310,995,924,1099,924,428137,433052398,00,0.00,N,2,59, 20250307,936,873,937,865,157358,143088137,00,0.00,N,2,63, diff --git a/031980/day/candle-day-250.csv b/031980/day/candle-day-250.csv index bd386b20030b..98c9831fd352 100644 --- a/031980/day/candle-day-250.csv +++ b/031980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,40300,39300,41000,38800,294130,11860796675,00,0.00,N,2,1500, 20250311,38800,37750,39150,37150,220746,8462027075,00,0.00,N,5,-550, 20250310,39350,38850,40100,38850,135011,5323234550,00,0.00,N,2,50, 20250307,39300,38850,40600,38500,266172,10546145475,00,0.00,N,2,250, diff --git a/032080/day/candle-day-250.csv b/032080/day/candle-day-250.csv index f139ac4f8be7..3755328c21e9 100644 --- a/032080/day/candle-day-250.csv +++ b/032080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1299,1274,1299,1273,36398,46632852,00,0.00,N,2,10, 20250311,1289,1286,1293,1275,12414,15966825,00,0.00,N,5,-7, 20250310,1296,1287,1296,1285,9539,12332949,00,0.00,N,5,-4, 20250307,1300,1299,1307,1287,20033,25898227,00,0.00,N,5,-12, diff --git a/032190/day/candle-day-250.csv b/032190/day/candle-day-250.csv index cd3db48c1e07..cb1dfd2a49c5 100644 --- a/032190/day/candle-day-250.csv +++ b/032190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,10990,11010,11100,10870,57677,633119825,00,0.00,N,5,-60, 20250311,11050,10910,11080,10740,92358,1005140325,00,0.00,N,2,30, 20250310,11020,11210,11210,10920,90052,996210340,00,0.00,N,5,-130, 20250307,11150,11130,11340,10960,104197,1172014660,00,0.00,N,2,10, diff --git a/032280/day/candle-day-250.csv b/032280/day/candle-day-250.csv index b670243afde3..af169188f87a 100644 --- a/032280/day/candle-day-250.csv +++ b/032280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2005,2015,2035,1935,109737,217553967,00,0.00,N,5,-10, 20250311,2015,2025,2085,2010,52828,106926681,00,0.00,N,5,-75, 20250310,2090,2000,2095,1980,125646,257796953,00,0.00,N,2,75, 20250307,2015,2130,2150,1985,123563,253170240,00,0.00,N,5,-140, diff --git a/032300/day/candle-day-250.csv b/032300/day/candle-day-250.csv index b1989f9f2d78..5475ac5908c0 100644 --- a/032300/day/candle-day-250.csv +++ b/032300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,15480,15470,15560,15400,7906,122403970,00,0.00,N,2,10, 20250311,15470,15150,15530,15030,14235,217160250,00,0.00,N,2,40, 20250310,15430,15340,15590,15300,13569,209334255,00,0.00,N,5,-50, 20250307,15480,15910,15910,15470,31827,498223550,00,0.00,N,5,-440, diff --git a/032350/day/candle-day-250.csv b/032350/day/candle-day-250.csv index 90c3dfa4a455..4240e960f9e5 100644 --- a/032350/day/candle-day-250.csv +++ b/032350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7850,7730,7960,7730,191054,1500855475,00,0.00,N,5,-40, 20250311,7890,7750,7980,7700,304052,2384508605,00,0.00,N,5,-60, 20250310,7950,8060,8100,7920,282991,2259201245,00,0.00,N,5,-170, 20250307,8120,7810,8210,7760,548710,4433585870,00,0.00,N,2,310, diff --git a/032500/day/candle-day-250.csv b/032500/day/candle-day-250.csv index 2751f29cd108..463450350cd8 100644 --- a/032500/day/candle-day-250.csv +++ b/032500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7590,7450,7620,7400,60346,454962710,00,0.00,N,2,90, 20250311,7500,7570,7580,7230,91473,677929835,00,0.00,N,5,-110, 20250310,7610,7810,7900,7610,68785,531518705,00,0.00,N,5,-230, 20250307,7840,7980,7980,7770,49636,389425945,00,0.00,N,5,-140, diff --git a/032540/day/candle-day-250.csv b/032540/day/candle-day-250.csv index e5d55f9376dd..1e5c544b041f 100644 --- a/032540/day/candle-day-250.csv +++ b/032540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4680,4625,4720,4625,3646,17103210,00,0.00,N,5,-15, 20250311,4695,4720,4720,4615,9451,43913190,00,0.00,N,5,-30, 20250310,4725,4730,4750,4700,2688,12666295,00,0.00,N,5,-5, 20250307,4730,4700,4760,4655,9288,43736775,00,0.00,N,2,30, diff --git a/032560/day/candle-day-250.csv b/032560/day/candle-day-250.csv index 3fd760144456..f2f23e50d01c 100644 --- a/032560/day/candle-day-250.csv +++ b/032560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5230,5120,5250,5120,26988,140182985,00,0.00,N,2,100, 20250311,5130,5060,5140,5030,8431,42948880,00,0.00,N,2,40, 20250310,5090,5170,5200,5090,17138,88186470,00,0.00,N,5,-30, 20250307,5120,5070,5170,5000,28561,144421380,00,0.00,N,2,40, diff --git a/032580/day/candle-day-250.csv b/032580/day/candle-day-250.csv index 3b4e3c0af89c..82eb29a02b6b 100644 --- a/032580/day/candle-day-250.csv +++ b/032580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1318,1337,1350,1313,256472,339705286,00,0.00,N,5,-2, 20250311,1320,1268,1332,1250,472050,608337510,00,0.00,N,2,39, 20250310,1281,1290,1302,1267,539966,693915856,00,0.00,N,5,-30, 20250307,1311,1339,1378,1310,548993,732045964,00,0.00,N,5,-29, diff --git a/032620/day/candle-day-250.csv b/032620/day/candle-day-250.csv index 0dc8f6ef2ee5..775a7230aacd 100644 --- a/032620/day/candle-day-250.csv +++ b/032620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3395,3425,3450,3385,159831,543962682,00,0.00,N,5,-30, 20250311,3425,3380,3440,3350,79771,270500673,00,0.00,N,5,-15, 20250310,3440,3450,3465,3415,50674,174221873,00,0.00,N,5,-30, 20250307,3470,3460,3495,3435,100664,348874206,00,0.00,N,5,-20, diff --git a/032640/day/candle-day-250.csv b/032640/day/candle-day-250.csv index bf7c00f7417a..2af8ced1c1d2 100644 --- a/032640/day/candle-day-250.csv +++ b/032640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,10690,10450,10750,10440,815051,8620230985,00,0.00,N,2,240, 20250311,10450,10400,10530,10330,646973,6772618235,00,0.00,N,5,-80, 20250310,10530,10500,10600,10470,450653,4747684290,00,0.00,N,5,-30, 20250307,10560,10660,10670,10520,557021,5893426780,00,0.00,N,5,-110, diff --git a/032680/day/candle-day-250.csv b/032680/day/candle-day-250.csv index 3884e3f9ea1c..a5d74f8a3fb4 100644 --- a/032680/day/candle-day-250.csv +++ b/032680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,318,314,324,314,427857,136158479,00,0.00,N,2,2, 20250311,316,310,316,303,544079,168531873,00,0.00,N,5,-2, 20250310,318,320,321,311,358856,112880666,00,0.00,N,5,-1, 20250307,319,318,320,314,611475,193384157,00,0.00,N,5,-2, diff --git a/032750/day/candle-day-250.csv b/032750/day/candle-day-250.csv index dbffed0d1e18..596457c4e798 100644 --- a/032750/day/candle-day-250.csv +++ b/032750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4345,4185,4350,4160,150295,708733600,00,0.00,N,2,160, 20250311,4185,4200,4220,4075,24607,101105996,00,0.00,N,5,-20, 20250310,4205,4235,4235,4140,8501,35695661,00,0.00,N,5,-30, 20250307,4235,4180,4245,4160,9241,38804130,00,0.00,N,2,55, diff --git a/032790/day/candle-day-250.csv b/032790/day/candle-day-250.csv index 5980d6c0e639..ac88c94c4a09 100644 --- a/032790/day/candle-day-250.csv +++ b/032790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1013,1036,1037,1007,82973,84375170,00,0.00,N,5,-23, 20250311,1036,998,1039,998,165843,169509598,00,0.00,N,3,0, 20250310,1036,1028,1051,1009,326535,335570703,00,0.00,N,3,0, 20250307,1036,1051,1109,977,1539085,1594025863,00,0.00,N,5,-15, diff --git a/032800/day/candle-day-250.csv b/032800/day/candle-day-250.csv index eee29aeb3d26..e0cbdc51cc0d 100644 --- a/032800/day/candle-day-250.csv +++ b/032800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,582,595,595,575,129077,74834887,00,0.00,N,2,5, 20250311,577,598,599,575,206698,119840651,00,0.00,N,5,-22, 20250310,599,614,629,590,245722,148660844,00,0.00,N,5,-15, 20250307,614,610,645,600,206467,128404522,00,0.00,N,2,7, diff --git a/032820/day/candle-day-250.csv b/032820/day/candle-day-250.csv index c4d77258e743..c3f2ab1d27e9 100644 --- a/032820/day/candle-day-250.csv +++ b/032820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2025,2030,2065,2015,2380226,4855482630,00,0.00,N,2,39, 20250311,1986,1973,1994,1935,2034232,4000802597,00,0.00,N,5,-19, 20250310,2005,2045,2065,2000,2248832,4535024830,00,0.00,N,5,-40, 20250307,2045,2035,2075,2010,2274085,4630840882,00,0.00,N,5,-5, diff --git a/032830/day/candle-day-250.csv b/032830/day/candle-day-250.csv index 16691baff35c..a0f33876ecd2 100644 --- a/032830/day/candle-day-250.csv +++ b/032830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,84100,82900,84600,82700,237900,19926849500,00,0.00,N,2,1000, 20250311,83100,83200,84100,82500,274168,22764240900,00,0.00,N,5,-1700, 20250310,84800,84000,85800,83500,163827,13883105800,00,0.00,N,2,800, 20250307,84000,85300,85900,83600,391941,33123003750,00,0.00,N,5,-1400, diff --git a/032850/day/candle-day-250.csv b/032850/day/candle-day-250.csv index bcd494c23dbb..2f39e7dff419 100644 --- a/032850/day/candle-day-250.csv +++ b/032850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4850,4885,4890,4850,34799,169330940,00,0.00,N,2,15, 20250311,4835,4800,4870,4780,71924,346904880,00,0.00,N,5,-20, 20250310,4855,4805,4905,4790,58897,286009780,00,0.00,N,2,55, 20250307,4800,4835,4875,4800,69912,338035699,00,0.00,N,5,-35, diff --git a/032860/day/candle-day-250.csv b/032860/day/candle-day-250.csv index 8176c34ca350..2c726a41757d 100644 --- a/032860/day/candle-day-250.csv +++ b/032860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1291,1348,1360,1290,101399,134831030,00,0.00,N,5,-57, 20250311,1348,1227,1355,1227,353060,457027563,00,0.00,N,2,59, 20250310,1289,1401,1475,1289,2156798,2957640615,00,0.00,N,2,70, 20250307,1219,1209,1305,1209,186562,238799026,00,0.00,N,2,1, diff --git a/032940/day/candle-day-250.csv b/032940/day/candle-day-250.csv index 3dd5681d8afd..941bbce791df 100644 --- a/032940/day/candle-day-250.csv +++ b/032940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3885,3730,3905,3730,111529,431222278,00,0.00,N,2,65, 20250311,3820,3705,3885,3705,116181,441404330,00,0.00,N,3,0, 20250310,3820,3845,3900,3760,190745,728410988,00,0.00,N,5,-40, 20250307,3860,3960,4045,3850,327330,1287431393,00,0.00,N,5,-190, diff --git a/032960/day/candle-day-250.csv b/032960/day/candle-day-250.csv index ef4e92cd0dab..9d34f952a154 100644 --- a/032960/day/candle-day-250.csv +++ b/032960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,10200,10150,10290,10100,417,4244640,00,0.00,N,2,50, 20250311,10150,10190,10190,10000,1702,17064260,00,0.00,N,2,50, 20250310,10100,10050,10190,10000,1353,13617400,00,0.00,N,2,50, 20250307,10050,10070,10150,10050,1921,19361830,00,0.00,N,5,-20, diff --git a/032980/day/candle-day-250.csv b/032980/day/candle-day-250.csv index 2169eeed86bc..7d3dec6f76a6 100644 --- a/032980/day/candle-day-250.csv +++ b/032980/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,302,302,302,302,0,0,00,0.00,Y,3,0, +20250312,302,302,302,302,0,0,00,0.00,Y,3,0, +20250311,302,302,302,302,0,0,00,0.00,Y,0,0, 20250310,302,302,302,302,0,0,00,0.00,Y,0,0, 20250307,302,302,302,302,0,0,00,0.00,N,0,0, 20250306,302,302,302,302,0,0,00,0.00,N,0,0, diff --git a/033050/day/candle-day-250.csv b/033050/day/candle-day-250.csv index bccdfcccd39f..b5aae5ba9018 100644 --- a/033050/day/candle-day-250.csv +++ b/033050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,825,821,831,817,2276,1872297,00,0.00,N,2,1, 20250311,824,816,831,811,1989,1623204,00,0.00,N,2,8, 20250310,816,825,825,816,57545,47145351,00,0.00,N,5,-16, 20250307,832,840,846,824,6600,5476413,00,0.00,N,5,-15, diff --git a/033100/day/candle-day-250.csv b/033100/day/candle-day-250.csv index 800fbe1ad522..4d2a59929c2d 100644 --- a/033100/day/candle-day-250.csv +++ b/033100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,37900,36800,38300,36650,133995,5070222225,00,0.00,N,2,1200, 20250311,36700,36050,36900,35600,164774,5939926250,00,0.00,N,5,-600, 20250310,37300,36650,37825,36300,147128,5490298175,00,0.00,N,2,450, 20250307,36850,37400,37900,36650,171011,6365506500,00,0.00,N,5,-1100, diff --git a/033130/day/candle-day-250.csv b/033130/day/candle-day-250.csv index 96ff65ecb407..34ac49979e40 100644 --- a/033130/day/candle-day-250.csv +++ b/033130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1723,1722,1748,1710,47354,81750859,00,0.00,N,5,-7, 20250311,1730,1725,1740,1699,117610,201751709,00,0.00,N,5,-22, 20250310,1752,1775,1780,1750,113428,199758339,00,0.00,N,5,-40, 20250307,1792,1787,1804,1776,159661,286196355,00,0.00,N,2,4, diff --git a/033160/day/candle-day-250.csv b/033160/day/candle-day-250.csv index facc59d5c514..6c2905f4fa9b 100644 --- a/033160/day/candle-day-250.csv +++ b/033160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8180,8070,8230,8060,70690,577221385,00,0.00,N,2,140, 20250311,8040,7710,8060,7660,87854,690744420,00,0.00,N,2,10, 20250310,8030,8000,8150,7910,83476,670641180,00,0.00,N,5,-10, 20250307,8040,8150,8300,8020,135656,1104876305,00,0.00,N,5,-190, diff --git a/033170/day/candle-day-250.csv b/033170/day/candle-day-250.csv index b8564f108a9c..1ca5fa87d78e 100644 --- a/033170/day/candle-day-250.csv +++ b/033170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,807,788,814,782,156425,125519602,00,0.00,N,2,19, 20250311,788,799,799,775,304960,239550669,00,0.00,N,5,-27, 20250310,815,816,820,804,68256,55445623,00,0.00,N,5,-1, 20250307,816,804,883,795,644631,528908628,00,0.00,N,2,14, diff --git a/033180/day/candle-day-250.csv b/033180/day/candle-day-250.csv index b1131c49b62a..c217d07866bb 100644 --- a/033180/day/candle-day-250.csv +++ b/033180/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20250312,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20250311,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, 20250310,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, 20250307,6630,6630,6630,6630,0,0,00,0.00,N,0,0, 20250306,6630,6630,6630,6630,0,0,00,0.00,N,0,0, diff --git a/033200/day/candle-day-250.csv b/033200/day/candle-day-250.csv index 23171a709d95..4ffcedc8c721 100644 --- a/033200/day/candle-day-250.csv +++ b/033200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2680,2660,2680,2620,2257,6012325,00,0.00,N,3,0, 20250311,2680,2665,2700,2640,2767,7393375,00,0.00,N,5,-20, 20250310,2700,2685,2725,2630,6456,17239140,00,0.00,N,2,15, 20250307,2685,2675,2700,2635,6396,17072521,00,0.00,N,2,50, diff --git a/033230/day/candle-day-250.csv b/033230/day/candle-day-250.csv index 0a209963bce9..150c4f0ae0a9 100644 --- a/033230/day/candle-day-250.csv +++ b/033230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1730,1718,1762,1718,108998,189606465,00,0.00,N,5,-2, 20250311,1732,1703,1742,1685,196042,336050376,00,0.00,N,5,-26, 20250310,1758,1732,1777,1726,216018,377085226,00,0.00,N,3,0, 20250307,1758,1777,1808,1753,208981,370888636,00,0.00,N,5,-33, diff --git a/033240/day/candle-day-250.csv b/033240/day/candle-day-250.csv index fc1b8b9c4607..9b4678e1b3bb 100644 --- a/033240/day/candle-day-250.csv +++ b/033240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,13260,13060,13300,12960,43668,575138545,00,0.00,N,2,160, 20250311,13100,12560,13140,12540,93795,1194482660,00,0.00,N,5,-10, 20250310,13110,13210,13280,13000,73977,970073930,00,0.00,N,5,-100, 20250307,13210,13260,13500,13120,58205,773743780,00,0.00,N,5,-170, diff --git a/033250/day/candle-day-250.csv b/033250/day/candle-day-250.csv index 92f1e048bd50..10e63bba7269 100644 --- a/033250/day/candle-day-250.csv +++ b/033250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1137,1120,1170,1117,140694,159115853,00,0.00,N,2,18, 20250311,1119,1154,1156,1119,387782,437508686,00,0.00,N,5,-49, 20250310,1168,1195,1209,1168,286043,336921816,00,0.00,N,5,-48, 20250307,1216,1250,1258,1185,366066,447338436,00,0.00,N,5,-34, diff --git a/033270/day/candle-day-250.csv b/033270/day/candle-day-250.csv index 1330068754d4..93928115b83c 100644 --- a/033270/day/candle-day-250.csv +++ b/033270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,19250,19190,19520,19000,32233,618923760,00,0.00,N,2,170, 20250311,19080,19450,19450,18850,35139,667548520,00,0.00,N,5,-270, 20250310,19350,19830,19910,19300,30989,606604815,00,0.00,N,5,-560, 20250307,19910,19780,19990,19700,13063,258185580,00,0.00,N,2,10, diff --git a/033290/day/candle-day-250.csv b/033290/day/candle-day-250.csv index 65b81e93e731..bb3d635a95f9 100644 --- a/033290/day/candle-day-250.csv +++ b/033290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2120,2115,2140,2100,40428,85572028,00,0.00,N,5,-10, 20250311,2130,2050,2140,2050,45965,96463037,00,0.00,N,5,-5, 20250310,2135,2145,2155,2130,27133,58014250,00,0.00,N,3,0, 20250307,2135,2175,2175,2125,69510,149410522,00,0.00,N,5,-30, diff --git a/033310/day/candle-day-250.csv b/033310/day/candle-day-250.csv index 132efdecb29f..154d08f74559 100644 --- a/033310/day/candle-day-250.csv +++ b/033310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1753,1751,1778,1710,32119,55968966,00,0.00,N,5,-7, 20250311,1760,1769,1769,1730,21313,37233706,00,0.00,N,5,-14, 20250310,1774,1780,1780,1756,10758,19009691,00,0.00,N,5,-3, 20250307,1777,1789,1789,1757,16797,29669780,00,0.00,N,5,-12, diff --git a/033320/day/candle-day-250.csv b/033320/day/candle-day-250.csv index 7718885faac7..7bb22f68bbc3 100644 --- a/033320/day/candle-day-250.csv +++ b/033320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5180,5520,5580,5140,437620,2341598015,00,0.00,N,5,-340, 20250311,5520,5560,5620,5480,276748,1531978190,00,0.00,N,5,-190, 20250310,5710,5450,5780,5450,531432,3009470185,00,0.00,N,2,180, 20250307,5530,5520,5750,5430,623947,3511468870,00,0.00,N,5,-60, diff --git a/033340/day/candle-day-250.csv b/033340/day/candle-day-250.csv index 7f94f2814a20..aed4c2c88434 100644 --- a/033340/day/candle-day-250.csv +++ b/033340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,630,630,636,626,121679,76779657,00,0.00,N,5,-1, 20250311,631,629,631,611,254552,157958397,00,0.00,N,5,-4, 20250310,635,662,662,635,404775,260913458,00,0.00,N,5,-27, 20250307,662,681,686,661,262924,177133810,00,0.00,N,5,-23, diff --git a/033500/day/candle-day-250.csv b/033500/day/candle-day-250.csv index 16dfee9d62e9..4a4ca5c4db95 100644 --- a/033500/day/candle-day-250.csv +++ b/033500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,24400,25050,26500,24050,3719468,93997506100,00,0.00,N,2,1350, 20250311,23050,22050,23600,22050,995040,22748173600,00,0.00,N,2,250, 20250310,22800,22950,23200,22050,644571,14634399850,00,0.00,N,5,-550, 20250307,23350,22750,23500,22400,457976,10572107025,00,0.00,N,2,350, diff --git a/033530/day/candle-day-250.csv b/033530/day/candle-day-250.csv index 23be402f4a5d..745bc87a7a14 100644 --- a/033530/day/candle-day-250.csv +++ b/033530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4185,4200,4245,4185,19974,84006024,00,0.00,N,5,-45, 20250311,4230,4165,4280,4145,37170,155580094,00,0.00,N,5,-65, 20250310,4295,4295,4295,4240,26160,111692007,00,0.00,N,3,0, 20250307,4295,4320,4355,4265,54930,236815305,00,0.00,N,5,-25, diff --git a/033540/day/candle-day-250.csv b/033540/day/candle-day-250.csv index 5c8c91eb598a..b9121ce37753 100644 --- a/033540/day/candle-day-250.csv +++ b/033540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1559,1559,1606,1559,84552,133703421,00,0.00,N,5,-13, 20250311,1572,1526,1575,1525,85988,133861355,00,0.00,N,5,-2, 20250310,1574,1598,1598,1554,138007,216889006,00,0.00,N,5,-10, 20250307,1584,1636,1636,1584,182380,291884838,00,0.00,N,5,-39, diff --git a/033560/day/candle-day-250.csv b/033560/day/candle-day-250.csv index fcf83a25a371..766148fd2894 100644 --- a/033560/day/candle-day-250.csv +++ b/033560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3345,3340,3420,3320,26655,89088190,00,0.00,N,5,-30, 20250311,3375,3390,3460,3315,38847,131089095,00,0.00,N,5,-50, 20250310,3425,3460,3475,3400,33428,114304700,00,0.00,N,5,-40, 20250307,3465,3455,3550,3415,19406,66878145,00,0.00,N,2,5, diff --git a/033640/day/candle-day-250.csv b/033640/day/candle-day-250.csv index 223d70ecb388..943edfe3ea81 100644 --- a/033640/day/candle-day-250.csv +++ b/033640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7270,6810,7270,6800,55759,396539465,00,0.00,N,2,400, 20250311,6870,7000,7000,6730,64046,438691135,00,0.00,N,5,-190, 20250310,7060,7100,7250,7060,39291,280121740,00,0.00,N,5,-90, 20250307,7150,7190,7290,7040,46926,338319340,00,0.00,N,5,-90, diff --git a/033780/day/candle-day-250.csv b/033780/day/candle-day-250.csv index 2daaab4b4979..a29d6b92d67b 100644 --- a/033780/day/candle-day-250.csv +++ b/033780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,95200,95500,95900,94800,259338,24679083350,00,0.00,N,5,-800, 20250311,96000,96700,97700,96000,178155,17206401400,00,0.00,N,5,-1700, 20250310,97700,97000,98900,97000,223592,21860205000,00,0.00,N,2,200, 20250307,97500,99000,99400,97500,227354,22284311750,00,0.00,N,5,-1700, diff --git a/033790/day/candle-day-250.csv b/033790/day/candle-day-250.csv index e814bff32d8a..5fb4e69c1e04 100644 --- a/033790/day/candle-day-250.csv +++ b/033790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5900,5960,6010,5880,144225,856797665,00,0.00,N,5,-60, 20250311,5960,5660,6030,5600,204962,1200702820,00,0.00,N,3,0, 20250310,5960,6050,6130,5860,250165,1499259010,00,0.00,N,5,-240, 20250307,6200,6100,6340,5810,409426,2484292505,00,0.00,N,3,0, diff --git a/033830/day/candle-day-250.csv b/033830/day/candle-day-250.csv index 01b4fcc9c141..663875005ded 100644 --- a/033830/day/candle-day-250.csv +++ b/033830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,787,790,793,782,93139,73500521,00,0.00,N,5,-2, 20250311,789,780,790,778,116831,91811282,00,0.00,N,5,-8, 20250310,797,805,805,788,229313,182960209,00,0.00,N,5,-12, 20250307,809,807,819,797,129797,104816724,00,0.00,N,2,2, diff --git a/033920/day/candle-day-250.csv b/033920/day/candle-day-250.csv index 954bbacdb870..71c958e136bc 100644 --- a/033920/day/candle-day-250.csv +++ b/033920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6540,6550,6630,6530,19795,129922760,00,0.00,N,5,-10, 20250311,6550,6520,6740,6400,48484,314897510,00,0.00,N,5,-10, 20250310,6560,6540,6590,6500,20931,137032310,00,0.00,N,2,20, 20250307,6540,6590,6670,6510,25631,168710970,00,0.00,N,5,-60, diff --git a/034020/day/candle-day-250.csv b/034020/day/candle-day-250.csv index 2360b16450fd..92ea4f36fa1e 100644 --- a/034020/day/candle-day-250.csv +++ b/034020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,26250,26050,26950,25800,9482846,250340695600,00,0.00,N,2,700, 20250311,25550,25150,25700,24650,8281822,208113673475,00,0.00,N,5,-700, 20250310,26250,26300,26600,25650,6310178,164694841325,00,0.00,N,5,-100, 20250307,26350,25850,26700,25350,7395091,192639017825,00,0.00,N,5,-150, diff --git a/034120/day/candle-day-250.csv b/034120/day/candle-day-250.csv index c81dda8ab70a..2e6cc26b1e12 100644 --- a/034120/day/candle-day-250.csv +++ b/034120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,21700,21400,21750,21250,52182,1126724100,00,0.00,N,2,300, 20250311,21400,20700,21450,20500,59145,1247888975,00,0.00,N,2,150, 20250310,21250,21600,21600,20200,132779,2786177325,00,0.00,N,5,-350, 20250307,21600,21750,21950,21400,82041,1774296050,00,0.00,N,5,-300, diff --git a/034220/day/candle-day-250.csv b/034220/day/candle-day-250.csv index e6621a4ce7f1..f26e1c8d195f 100644 --- a/034220/day/candle-day-250.csv +++ b/034220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,9130,9150,9200,9090,798794,7294541390,00,0.00,N,2,20, 20250311,9110,8980,9230,8950,1051273,9532925590,00,0.00,N,5,-10, 20250310,9120,9120,9150,9010,518549,4722596380,00,0.00,N,2,10, 20250307,9110,9120,9240,9070,595656,5449481610,00,0.00,N,5,-50, diff --git a/034230/day/candle-day-250.csv b/034230/day/candle-day-250.csv index 9d2bb182b634..317e3ba26536 100644 --- a/034230/day/candle-day-250.csv +++ b/034230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,11020,11060,11140,10980,174099,1925724535,00,0.00,N,5,-40, 20250311,11060,10780,11130,10720,212639,2319724970,00,0.00,N,2,80, 20250310,10980,11110,11110,10910,174285,1919440550,00,0.00,N,5,-30, 20250307,11010,10750,11130,10550,432102,4752455585,00,0.00,N,2,360, diff --git a/034310/day/candle-day-250.csv b/034310/day/candle-day-250.csv index ed7dcea5d687..8dd83a9b5e88 100644 --- a/034310/day/candle-day-250.csv +++ b/034310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,11230,11530,11540,11220,77203,871034875,00,0.00,N,5,-320, 20250311,11550,11410,11580,11400,26836,309304715,00,0.00,N,2,30, 20250310,11520,11390,11550,11390,17424,200374650,00,0.00,N,5,-50, 20250307,11570,11490,11620,11210,26658,307320105,00,0.00,N,2,80, diff --git a/034590/day/candle-day-250.csv b/034590/day/candle-day-250.csv index bcb9fe1787c8..b44174262c77 100644 --- a/034590/day/candle-day-250.csv +++ b/034590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,24600,24600,24650,24450,4724,116122325,00,0.00,N,5,-50, 20250311,24650,24450,24750,24350,15488,381717875,00,0.00,N,2,200, 20250310,24450,24400,24450,24200,4448,108051600,00,0.00,N,2,50, 20250307,24400,24600,24600,24300,298,7266250,00,0.00,N,3,0, diff --git a/034730/day/candle-day-250.csv b/034730/day/candle-day-250.csv index a310634bd81e..2d5d49b218bf 100644 --- a/034730/day/candle-day-250.csv +++ b/034730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,137000,137100,138000,136300,145307,19883080300,00,0.00,N,3,0, 20250311,137000,137300,138500,135600,118290,16177147400,00,0.00,N,5,-3200, 20250310,140200,139000,140800,139000,96816,13519583650,00,0.00,N,2,900, 20250307,139300,141000,141400,139200,101753,14252831500,00,0.00,N,5,-2400, diff --git a/034810/day/candle-day-250.csv b/034810/day/candle-day-250.csv index 650d2b832495..e5b4ed7e3b07 100644 --- a/034810/day/candle-day-250.csv +++ b/034810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6520,6460,6540,6370,23038,148486135,00,0.00,N,2,80, 20250311,6440,6280,6440,6220,14983,94586720,00,0.00,N,2,120, 20250310,6320,6360,6360,6200,17157,107658480,00,0.00,N,5,-30, 20250307,6350,6210,6400,6190,12152,76525440,00,0.00,N,2,100, diff --git a/034830/day/candle-day-250.csv b/034830/day/candle-day-250.csv index 8729d6e2fd55..95459eb10386 100644 --- a/034830/day/candle-day-250.csv +++ b/034830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1006,1006,1011,1005,124284,125181514,00,0.00,N,2,2, 20250311,1004,1016,1016,1000,179857,180917787,00,0.00,N,5,-12, 20250310,1016,1013,1019,1012,47697,48456859,00,0.00,N,2,3, 20250307,1013,1015,1028,1011,136573,139076735,00,0.00,N,5,-3, diff --git a/034940/day/candle-day-250.csv b/034940/day/candle-day-250.csv index b67b57dc8751..a67c572c6fb0 100644 --- a/034940/day/candle-day-250.csv +++ b/034940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1106,1110,1110,1088,70639,77267836,00,0.00,N,5,-4, 20250311,1110,1099,1112,1043,90282,97718625,00,0.00,N,2,2, 20250310,1108,1060,1123,1042,91503,98279868,00,0.00,N,2,48, 20250307,1060,1080,1088,1055,74718,79724055,00,0.00,N,5,-19, diff --git a/034950/day/candle-day-250.csv b/034950/day/candle-day-250.csv index 0626465b9555..8575fe93ea12 100644 --- a/034950/day/candle-day-250.csv +++ b/034950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,90700,90500,90900,90100,1894,171514000,00,0.00,N,2,200, 20250311,90500,88200,91000,88200,4776,431070700,00,0.00,N,2,700, 20250310,89800,88900,89900,88700,1969,176146450,00,0.00,N,2,900, 20250307,88900,90200,90200,88900,2295,205869950,00,0.00,N,5,-1200, diff --git a/035000/day/candle-day-250.csv b/035000/day/candle-day-250.csv index 15d52e35b132..94d5a07b4a94 100644 --- a/035000/day/candle-day-250.csv +++ b/035000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7280,7300,7310,7240,9146,66448130,00,0.00,N,2,10, 20250311,7270,7310,7330,7270,34312,250360770,00,0.00,N,5,-70, 20250310,7340,7310,7350,7270,121257,884366415,00,0.00,N,2,40, 20250307,7300,7280,7340,7240,34908,255424805,00,0.00,N,2,20, diff --git a/035080/day/candle-day-250.csv b/035080/day/candle-day-250.csv index 925eaf3db6c8..0aaef4778dbc 100644 --- a/035080/day/candle-day-250.csv +++ b/035080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,13800,13470,13830,13430,46378,633910720,00,0.00,N,2,330, 20250311,13470,13290,13510,13110,31260,416054430,00,0.00,N,2,10, 20250310,13460,13420,13550,13400,22183,298601815,00,0.00,N,3,0, 20250307,13460,13430,13690,13360,34441,465804540,00,0.00,N,2,30, diff --git a/035150/day/candle-day-250.csv b/035150/day/candle-day-250.csv index 1a3963906219..7e870dff1775 100644 --- a/035150/day/candle-day-250.csv +++ b/035150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,14760,15080,15080,14600,83341,1230486335,00,0.00,N,5,-150, 20250311,14910,14800,15070,14760,40964,610696760,00,0.00,N,5,-100, 20250310,15010,14920,15120,14740,29160,436366510,00,0.00,N,2,90, 20250307,14920,14940,15270,14820,33790,508194880,00,0.00,N,5,-130, diff --git a/035200/day/candle-day-250.csv b/035200/day/candle-day-250.csv index db37a7f641b8..af18c5003434 100644 --- a/035200/day/candle-day-250.csv +++ b/035200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5260,5250,5440,5100,401653,2110236750,00,0.00,N,5,-70, 20250311,5330,5500,5680,5040,837864,4583362265,00,0.00,N,5,-230, 20250310,5560,4570,5800,4350,1773978,9334946743,00,0.00,N,2,835, 20250307,4725,4265,4985,3730,2132641,9866905534,00,0.00,N,2,460, diff --git a/035250/day/candle-day-250.csv b/035250/day/candle-day-250.csv index a8584788fb89..186561c8247e 100644 --- a/035250/day/candle-day-250.csv +++ b/035250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,16920,16890,17060,16790,511044,8653927825,00,0.00,N,2,130, 20250311,16790,16680,16880,16670,617183,10343287235,00,0.00,N,5,-180, 20250310,16970,16530,17000,16510,1385258,23314116075,00,0.00,N,2,820, 20250307,16150,16130,16300,16030,426249,6905103330,00,0.00,N,3,0, diff --git a/035290/day/candle-day-250.csv b/035290/day/candle-day-250.csv index d6e6f00e467f..21590622e97b 100644 --- a/035290/day/candle-day-250.csv +++ b/035290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,384,383,390,380,60309,23218304,00,0.00,N,2,1, 20250311,383,373,391,371,138721,52606250,00,0.00,N,2,10, 20250310,373,376,377,362,223368,82716498,00,0.00,N,5,-7, 20250307,380,382,464,377,5156820,2202911056,00,0.00,N,5,-2, diff --git a/035420/day/candle-day-250.csv b/035420/day/candle-day-250.csv index 863abb1ab6a0..72f33f355551 100644 --- a/035420/day/candle-day-250.csv +++ b/035420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,214000,212500,215500,211000,409913,87673446000,00,0.00,N,2,1500, 20250311,212500,205500,214500,205000,586599,123590048500,00,0.00,N,5,-2500, 20250310,215000,211500,217000,210500,542653,116483472000,00,0.00,N,2,2000, 20250307,213000,216000,216500,213000,630434,135256870750,00,0.00,N,5,-6000, diff --git a/035460/day/candle-day-250.csv b/035460/day/candle-day-250.csv index 2f5562f96259..dbb24d1ff665 100644 --- a/035460/day/candle-day-250.csv +++ b/035460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2025,2035,2040,1998,37329,75137540,00,0.00,N,5,-10, 20250311,2035,2045,2095,1998,64370,130168508,00,0.00,N,5,-10, 20250310,2045,2040,2120,1961,85901,174451008,00,0.00,N,2,5, 20250307,2040,2035,2060,1990,38354,77364494,00,0.00,N,5,-10, diff --git a/035510/day/candle-day-250.csv b/035510/day/candle-day-250.csv index f43ddaaa3e8a..217542c9c99e 100644 --- a/035510/day/candle-day-250.csv +++ b/035510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,12400,12620,12740,12400,147018,1842873985,00,0.00,N,5,-340, 20250311,12740,12370,12880,12370,148351,1879874970,00,0.00,N,2,40, 20250310,12700,12800,12900,12530,76284,967514390,00,0.00,N,5,-210, 20250307,12910,12870,13160,12630,315462,4083201480,00,0.00,N,2,40, diff --git a/035600/day/candle-day-250.csv b/035600/day/candle-day-250.csv index 95bc86b8c93a..db40a4315c2c 100644 --- a/035600/day/candle-day-250.csv +++ b/035600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8670,8580,8690,8580,24161,208898660,00,0.00,N,2,20, 20250311,8650,8630,8670,8510,63096,541798560,00,0.00,N,5,-130, 20250310,8780,8680,8800,8630,32655,285112285,00,0.00,N,2,40, 20250307,8740,8620,8790,8620,30981,269649655,00,0.00,N,5,-10, diff --git a/035610/day/candle-day-250.csv b/035610/day/candle-day-250.csv index 20b871f6261b..f13aa920282b 100644 --- a/035610/day/candle-day-250.csv +++ b/035610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3920,3915,3945,3905,23301,91366730,00,0.00,N,2,5, 20250311,3915,3900,3925,3815,56139,216801670,00,0.00,N,5,-30, 20250310,3945,3930,3995,3925,28073,110618155,00,0.00,N,5,-10, 20250307,3955,3995,4010,3935,44407,175887265,00,0.00,N,5,-45, diff --git a/035620/day/candle-day-250.csv b/035620/day/candle-day-250.csv index 1a9542de39b5..9f3def4fd978 100644 --- a/035620/day/candle-day-250.csv +++ b/035620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,393,388,405,388,28999,11449162,00,0.00,N,3,0, 20250311,393,403,403,383,159335,61959710,00,0.00,N,5,-2, 20250310,395,409,409,395,108990,43458834,00,0.00,N,5,-14, 20250307,409,416,416,397,212557,86182063,00,0.00,N,5,-10, diff --git a/035720/day/candle-day-250.csv b/035720/day/candle-day-250.csv index a766f39e78c5..b22e8434493c 100644 --- a/035720/day/candle-day-250.csv +++ b/035720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,44100,44250,44650,43450,1976354,87289086225,00,0.00,N,3,0, 20250311,44100,43900,44700,43550,2486551,109672759675,00,0.00,N,5,-1300, 20250310,45400,43500,45950,43150,4010592,181078049025,00,0.00,N,2,1650, 20250307,43750,44450,44825,43450,3099161,136363053000,02,0.00,N,5,-1350, diff --git a/035760/day/candle-day-250.csv b/035760/day/candle-day-250.csv index 48d19add568a..5de149f27604 100644 --- a/035760/day/candle-day-250.csv +++ b/035760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,55400,55500,56200,55200,68471,3798887850,00,0.00,N,5,-500, 20250311,55900,56900,56900,55300,95585,5331251900,00,0.00,N,5,-1700, 20250310,57600,59100,59100,57100,61604,3567282450,00,0.00,N,5,-2000, 20250307,59600,59100,60400,58300,52180,3101583800,00,0.00,N,2,700, diff --git a/035810/day/candle-day-250.csv b/035810/day/candle-day-250.csv index c22485576c9d..9c53d2932bed 100644 --- a/035810/day/candle-day-250.csv +++ b/035810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2745,2720,2755,2715,74867,204534235,00,0.00,N,2,20, 20250311,2725,2710,2850,2690,311283,856615575,00,0.00,N,5,-25, 20250310,2750,2710,2785,2695,191745,524268162,00,0.00,N,2,10, 20250307,2740,2765,2780,2720,51128,140878120,00,0.00,N,5,-30, diff --git a/035890/day/candle-day-250.csv b/035890/day/candle-day-250.csv index bf4c7df9c275..ced680147a85 100644 --- a/035890/day/candle-day-250.csv +++ b/035890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1474,1494,1494,1468,116988,172676754,00,0.00,N,5,-10, 20250311,1484,1478,1488,1459,253819,374201275,00,0.00,N,2,3, 20250310,1481,1494,1494,1470,111471,164730400,00,0.00,N,5,-13, 20250307,1494,1500,1509,1476,293168,435559098,00,0.00,N,5,-6, diff --git a/035900/day/candle-day-250.csv b/035900/day/candle-day-250.csv index 93e1d25301a6..b945a50acc0d 100644 --- a/035900/day/candle-day-250.csv +++ b/035900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,70100,70600,72000,70000,529998,37496006850,00,0.00,N,5,-200, 20250311,70300,71600,73400,70100,969056,69092762800,00,0.00,N,5,-2800, 20250310,73100,80100,80200,73000,1797632,133818610050,00,0.00,N,5,-7500, 20250307,80600,79700,81900,79100,478082,38624025935,00,0.00,N,2,700, diff --git a/036000/day/candle-day-250.csv b/036000/day/candle-day-250.csv index 83a4ebfa6020..d21a4b629962 100644 --- a/036000/day/candle-day-250.csv +++ b/036000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2810,2755,2810,2650,375561,1029096105,00,0.00,N,2,75, 20250311,2735,2700,2800,2660,264167,721903754,00,0.00,N,5,-50, 20250310,2785,2695,2820,2625,392091,1077949359,00,0.00,N,2,90, 20250307,2695,2675,2785,2640,260170,706616565,00,0.00,N,5,-30, diff --git a/036010/day/candle-day-250.csv b/036010/day/candle-day-250.csv index 8bb178013a13..9ee9754e4856 100644 --- a/036010/day/candle-day-250.csv +++ b/036010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5720,5440,5800,5440,80596,456869735,00,0.00,N,2,280, 20250311,5440,5310,5550,5110,37182,200146555,00,0.00,N,2,40, 20250310,5400,5280,6090,5250,319121,1814360565,00,0.00,N,2,70, 20250307,5330,5330,5370,5250,18895,100052690,00,0.00,N,5,-20, diff --git a/036030/day/candle-day-250.csv b/036030/day/candle-day-250.csv index 9fd14c4831a9..102ce85bb82d 100644 --- a/036030/day/candle-day-250.csv +++ b/036030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3690,3660,3720,3650,28356,104806537,00,0.00,N,2,25, 20250311,3665,3675,3700,3600,61871,225010495,00,0.00,N,5,-25, 20250310,3690,3705,3725,3670,25848,95400305,00,0.00,N,5,-15, 20250307,3705,3720,3750,3680,19901,73978750,00,0.00,N,5,-15, diff --git a/036090/day/candle-day-250.csv b/036090/day/candle-day-250.csv index d57424886287..b3a92191e8d8 100644 --- a/036090/day/candle-day-250.csv +++ b/036090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,716,710,726,710,325277,234248376,00,0.00,N,2,5, 20250311,711,701,714,691,570219,399023166,00,0.00,N,5,-4, 20250310,715,720,720,710,471862,336861733,00,0.00,N,5,-9, 20250307,724,730,746,719,720667,522526839,00,0.00,N,5,-9, diff --git a/036120/day/candle-day-250.csv b/036120/day/candle-day-250.csv index 1ce66bd4be57..a26d2900ba41 100644 --- a/036120/day/candle-day-250.csv +++ b/036120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2150,2150,2160,2125,56832,121667065,00,0.00,N,3,0, 20250311,2150,2200,2260,2135,291386,634342685,00,0.00,N,2,10, 20250310,2140,2125,2145,2100,45996,97392581,00,0.00,N,5,-10, 20250307,2150,2180,2190,2115,85889,184438830,00,0.00,N,5,-30, diff --git a/036170/day/candle-day-250.csv b/036170/day/candle-day-250.csv index a00b1154f49b..94a715e6718c 100644 --- a/036170/day/candle-day-250.csv +++ b/036170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,970,933,1000,933,70357,68162389,00,0.00,N,2,27, 20250311,943,935,943,901,93583,86718649,00,0.00,N,5,-3, 20250310,946,949,960,936,37534,35514940,00,0.00,N,5,-3, 20250307,949,943,970,939,96239,91819844,00,0.00,N,5,-2, diff --git a/036180/day/candle-day-250.csv b/036180/day/candle-day-250.csv index a2dbb7ef4c38..9b00027e35ee 100644 --- a/036180/day/candle-day-250.csv +++ b/036180/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,577,577,577,577,0,0,00,0.00,Y,3,0, +20250312,577,577,577,577,0,0,00,0.00,Y,3,0, +20250311,577,577,577,577,0,0,00,0.00,Y,0,0, 20250310,577,577,577,577,0,0,00,0.00,Y,0,0, 20250307,577,577,577,577,0,0,00,0.00,N,0,0, 20250306,577,577,577,577,0,0,00,0.00,N,0,0, diff --git a/036190/day/candle-day-250.csv b/036190/day/candle-day-250.csv index dd5fdd6dc94b..1264db15c2df 100644 --- a/036190/day/candle-day-250.csv +++ b/036190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,25550,25550,25650,25300,2250,57301650,00,0.00,N,2,50, 20250311,25500,25150,25550,25050,5198,131589400,00,0.00,N,2,150, 20250310,25350,25350,25750,25050,3317,83865850,00,0.00,N,5,-100, 20250307,25450,25550,25600,25200,13179,334371175,00,0.00,N,5,-100, diff --git a/036200/day/candle-day-250.csv b/036200/day/candle-day-250.csv index fc8f58d9574f..6e2fb03ede77 100644 --- a/036200/day/candle-day-250.csv +++ b/036200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6670,6420,6700,6390,133386,880149385,00,0.00,N,2,280, 20250311,6390,6140,6420,6140,89894,564399030,00,0.00,N,5,-50, 20250310,6440,6500,6530,6370,126940,816308945,00,0.00,N,5,-60, 20250307,6500,6360,6630,6320,165020,1071693215,00,0.00,N,2,50, diff --git a/036220/day/candle-day-250.csv b/036220/day/candle-day-250.csv index 2e7fef8c98f4..5cb8412a34b1 100644 --- a/036220/day/candle-day-250.csv +++ b/036220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,14260,14290,14290,14100,7445,105518620,00,0.00,N,2,100, 20250311,14160,14400,14400,14050,26673,377943505,00,0.00,N,5,-410, 20250310,14570,14630,14720,14420,17974,260608925,00,0.00,N,5,-60, 20250307,14630,14920,14920,14500,18344,269661965,00,0.00,N,5,-30, diff --git a/036420/day/candle-day-250.csv b/036420/day/candle-day-250.csv index b120d772d296..974085a88ad0 100644 --- a/036420/day/candle-day-250.csv +++ b/036420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8660,8540,8680,8490,46809,401856820,00,0.00,N,2,60, 20250311,8600,8520,8770,8420,71289,609285425,00,0.00,N,5,-280, 20250310,8880,9270,9320,8820,70009,630352810,00,0.00,N,5,-390, 20250307,9270,9270,9500,9110,55644,519550480,00,0.00,N,3,0, diff --git a/036460/day/candle-day-250.csv b/036460/day/candle-day-250.csv index ecf86220068a..cab030d99aa1 100644 --- a/036460/day/candle-day-250.csv +++ b/036460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,35850,37300,37550,35700,1126281,40805792625,00,0.00,N,5,-1000, 20250311,36850,37500,38450,36500,1016827,37816982850,00,0.00,N,5,-1700, 20250310,38550,38650,38850,37250,912351,34790540800,00,0.00,N,2,250, 20250307,38300,39300,39550,38200,1354325,52326042675,00,0.00,N,5,-1300, diff --git a/036480/day/candle-day-250.csv b/036480/day/candle-day-250.csv index 8361a25001cb..4eaff6f9c969 100644 --- a/036480/day/candle-day-250.csv +++ b/036480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8860,8790,8980,8790,6836,60413050,00,0.00,N,2,10, 20250311,8850,8660,9090,8660,6787,59601295,00,0.00,N,5,-70, 20250310,8920,8830,8990,8790,5694,50345200,00,0.00,N,2,100, 20250307,8820,8800,8900,8800,5472,48472290,00,0.00,N,5,-70, diff --git a/036530/day/candle-day-250.csv b/036530/day/candle-day-250.csv index 9b61db14c1d6..484d370d9cdf 100644 --- a/036530/day/candle-day-250.csv +++ b/036530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,30050,31050,31300,30050,31279,948743625,00,0.00,N,5,-1000, 20250311,31050,30500,31350,30500,24264,750429100,00,0.00,N,5,-400, 20250310,31450,31150,31750,30550,20497,641635400,00,0.00,N,2,300, 20250307,31150,31800,31900,31150,22613,712057025,00,0.00,N,5,-50, diff --git a/036540/day/candle-day-250.csv b/036540/day/candle-day-250.csv index 77f39df39472..cb30739a3e02 100644 --- a/036540/day/candle-day-250.csv +++ b/036540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3170,3065,3185,3060,343856,1083576431,00,0.00,N,2,105, 20250311,3065,3050,3085,2985,607339,1842218187,00,0.00,N,5,-75, 20250310,3140,3100,3220,3100,427155,1351615397,00,0.00,N,3,0, 20250307,3140,3125,3185,3075,309735,973673964,00,0.00,N,2,5, diff --git a/036560/day/candle-day-250.csv b/036560/day/candle-day-250.csv index 20b2ba617c41..f70c5451db7f 100644 --- a/036560/day/candle-day-250.csv +++ b/036560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,13300,13240,13660,12890,205278,2701720615,00,0.00,N,2,50, 20250311,13250,13100,13720,12820,278837,3688571725,00,0.00,N,5,-80, 20250310,13330,11350,14660,11280,1451373,19980154175,00,0.00,N,2,2050, 20250307,11280,11140,11420,11140,11704,132190315,00,0.00,N,2,140, diff --git a/036570/day/candle-day-250.csv b/036570/day/candle-day-250.csv index 8b29134f60d9..5266ffb711b3 100644 --- a/036570/day/candle-day-250.csv +++ b/036570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,157800,159500,161000,157500,110931,17562235250,00,0.00,N,5,-1500, 20250311,159300,158900,160900,157300,70825,11255627650,00,0.00,N,5,-3300, 20250310,162600,161000,164800,159100,62567,10166785150,00,0.00,N,2,1300, 20250307,161300,163300,164000,161200,69072,11194600200,00,0.00,N,5,-3000, diff --git a/036580/day/candle-day-250.csv b/036580/day/candle-day-250.csv index 5569bbaaafe9..2e04c9d4b4f9 100644 --- a/036580/day/candle-day-250.csv +++ b/036580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2110,2165,2165,2100,9806,20685296,00,0.00,N,2,10, 20250311,2100,2120,2160,2095,19189,40675485,00,0.00,N,5,-40, 20250310,2140,2185,2195,2070,41767,88451521,00,0.00,N,5,-5, 20250307,2145,2180,2205,2140,28811,62458305,00,0.00,N,5,-20, diff --git a/036620/day/candle-day-250.csv b/036620/day/candle-day-250.csv index 41880cd5a555..4083911174ed 100644 --- a/036620/day/candle-day-250.csv +++ b/036620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3410,3395,3450,3370,251093,855520046,00,0.00,N,5,-10, 20250311,3420,3285,3465,3280,445282,1502468896,00,0.00,N,5,-10, 20250310,3430,3520,3535,3425,504217,1741218432,00,0.00,N,5,-115, 20250307,3545,3355,3545,3345,649769,2272993118,00,0.00,N,2,150, diff --git a/036630/day/candle-day-250.csv b/036630/day/candle-day-250.csv index 1356cbcd214a..12c79172609f 100644 --- a/036630/day/candle-day-250.csv +++ b/036630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,428,430,431,424,269053,114929986,00,0.00,N,5,-2, 20250311,430,432,433,425,143748,61483793,00,0.00,N,5,-2, 20250310,432,431,434,430,140035,60432113,00,0.00,N,2,1, 20250307,431,427,436,424,210034,90852208,00,0.00,N,2,4, diff --git a/036640/day/candle-day-250.csv b/036640/day/candle-day-250.csv index 9b3e2afbaf17..94c42229b5e6 100644 --- a/036640/day/candle-day-250.csv +++ b/036640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4970,4985,5000,4945,22001,109540720,00,0.00,N,2,20, 20250311,4950,4910,4955,4870,34958,171650260,00,0.00,N,5,-30, 20250310,4980,4980,5010,4965,14008,69790399,00,0.00,N,5,-10, 20250307,4990,4965,5030,4935,26868,134044802,00,0.00,N,2,25, diff --git a/036670/day/candle-day-250.csv b/036670/day/candle-day-250.csv index 99c43bfb8721..1d2a9966e9a8 100644 --- a/036670/day/candle-day-250.csv +++ b/036670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6280,6310,6320,6270,2433,15289910,00,0.00,N,3,0, 20250311,6280,6250,6330,6220,9221,57697850,00,0.00,N,5,-60, 20250310,6340,6300,6420,6250,27179,172129440,00,0.00,N,2,50, 20250307,6290,6300,6340,6260,6963,43845200,00,0.00,N,5,-10, diff --git a/036690/day/candle-day-250.csv b/036690/day/candle-day-250.csv index 0dae3d18c5aa..d7a92de499c5 100644 --- a/036690/day/candle-day-250.csv +++ b/036690/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, +20250312,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, +20250311,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, 20250310,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, 20250307,2885,2885,2885,2885,0,0,00,0.00,N,0,0, 20250306,2885,2885,2885,2885,0,0,00,0.00,N,0,0, diff --git a/036710/day/candle-day-250.csv b/036710/day/candle-day-250.csv index f3df6ab8e8a5..81299e6e7bae 100644 --- a/036710/day/candle-day-250.csv +++ b/036710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1478,1433,1479,1424,62914,91880679,00,0.00,N,2,45, 20250311,1433,1454,1454,1383,20734,29390735,00,0.00,N,5,-22, 20250310,1455,1457,1458,1424,46756,67224825,00,0.00,N,5,-2, 20250307,1457,1458,1480,1442,90120,130459279,00,0.00,N,5,-3, diff --git a/036800/day/candle-day-250.csv b/036800/day/candle-day-250.csv index b6e0775b1cb7..febcea14f09d 100644 --- a/036800/day/candle-day-250.csv +++ b/036800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,17390,17150,17500,16960,10788,185895260,00,0.00,N,2,280, 20250311,17110,17110,17110,16800,10088,171387940,00,0.00,N,2,80, 20250310,17030,17190,17190,16850,8860,150284450,00,0.00,N,5,-160, 20250307,17190,17250,17250,17050,3985,68235880,00,0.00,N,5,-60, diff --git a/036810/day/candle-day-250.csv b/036810/day/candle-day-250.csv index e6854ee19210..4d596c80fd73 100644 --- a/036810/day/candle-day-250.csv +++ b/036810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,21400,19660,21450,19650,294261,6127647820,00,0.00,N,2,2040, 20250311,19360,18790,19480,18790,130609,2501321725,00,0.00,N,5,-410, 20250310,19770,19930,20375,19710,95502,1910410290,00,0.00,N,5,-430, 20250307,20200,19890,20550,19760,180379,3622909170,00,0.00,N,5,-100, diff --git a/036830/day/candle-day-250.csv b/036830/day/candle-day-250.csv index 84e65065f05a..7749bfbd3bc0 100644 --- a/036830/day/candle-day-250.csv +++ b/036830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,31650,31000,31900,30750,39490,1244328325,00,0.00,N,2,800, 20250311,30850,30600,31000,30000,56642,1721240750,00,0.00,N,5,-450, 20250310,31300,31250,31600,30900,38706,1210843500,00,0.00,N,3,0, 20250307,31300,30750,31850,30550,49995,1567178075,00,0.00,N,2,400, diff --git a/036890/day/candle-day-250.csv b/036890/day/candle-day-250.csv index fa3b23345ff5..08d4368d5ef9 100644 --- a/036890/day/candle-day-250.csv +++ b/036890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,10100,10510,10600,9780,786460,7928095040,00,0.00,N,5,-250, 20250311,10350,10110,10480,10110,230509,2375531705,00,0.00,N,5,-150, 20250310,10500,10720,10780,10320,305754,3223188395,00,0.00,N,5,-120, 20250307,10620,10460,10790,10440,438986,4679415685,00,0.00,N,2,30, diff --git a/036930/day/candle-day-250.csv b/036930/day/candle-day-250.csv index 18c0373f0e81..f52a2b35ec4b 100644 --- a/036930/day/candle-day-250.csv +++ b/036930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,33150,32600,33350,32300,367423,12134298625,00,0.00,N,2,900, 20250311,32250,31150,32300,31050,373707,11814348850,00,0.00,N,5,-250, 20250310,32500,31600,33400,31550,435987,14251161000,00,0.00,N,2,650, 20250307,31850,31300,32650,31300,491378,15678949300,00,0.00,N,5,-50, diff --git a/037030/day/candle-day-250.csv b/037030/day/candle-day-250.csv index 82a381102279..3b5b50d693ac 100644 --- a/037030/day/candle-day-250.csv +++ b/037030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2510,2540,2565,2465,400139,1006881873,00,0.00,N,5,-145, 20250311,2655,2460,2655,2455,263915,681828433,00,0.00,N,2,165, 20250310,2490,2470,2535,2450,57752,144406164,00,0.00,N,2,15, 20250307,2475,2425,2520,2405,50098,123546403,00,0.00,N,2,40, diff --git a/037070/day/candle-day-250.csv b/037070/day/candle-day-250.csv index 58416649facf..70e1f1b15b14 100644 --- a/037070/day/candle-day-250.csv +++ b/037070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5530,5460,5620,5460,48453,269690540,00,0.00,N,2,30, 20250311,5500,5470,5590,5350,47470,260149455,00,0.00,N,2,20, 20250310,5480,5410,5500,5350,27239,148190315,00,0.00,N,2,70, 20250307,5410,5330,5450,5260,34693,187326510,00,0.00,N,2,70, diff --git a/037230/day/candle-day-250.csv b/037230/day/candle-day-250.csv index 0576595deb3b..951a66d780eb 100644 --- a/037230/day/candle-day-250.csv +++ b/037230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1683,1642,1683,1639,7535,12488275,00,0.00,N,2,43, 20250311,1640,1660,1670,1640,9337,15466836,00,0.00,N,5,-20, 20250310,1660,1664,1680,1651,12112,20122327,00,0.00,N,5,-20, 20250307,1680,1690,1690,1680,2214,3722564,00,0.00,N,3,0, diff --git a/037270/day/candle-day-250.csv b/037270/day/candle-day-250.csv index c5752a8447ad..b7eb71818e30 100644 --- a/037270/day/candle-day-250.csv +++ b/037270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5190,5060,5280,5010,1608259,8293489230,00,0.00,N,2,150, 20250311,5040,4935,5160,4905,1350926,6808949109,00,0.00,N,5,-120, 20250310,5160,5380,5380,5110,1808070,9436694920,00,0.00,N,5,-180, 20250307,5340,5280,5740,5280,5528215,30651751295,00,0.00,N,5,-30, diff --git a/037330/day/candle-day-250.csv b/037330/day/candle-day-250.csv index 8760d8587397..e3c4bcdf12a5 100644 --- a/037330/day/candle-day-250.csv +++ b/037330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1350,1359,1365,1348,13058,17674774,00,0.00,N,3,0, 20250311,1350,1349,1410,1330,6605,8988539,00,0.00,N,5,-7, 20250310,1357,1351,1364,1346,7446,10071138,00,0.00,N,2,6, 20250307,1351,1362,1370,1350,12061,16403489,00,0.00,N,5,-11, diff --git a/037350/day/candle-day-250.csv b/037350/day/candle-day-250.csv index 4bf31ed6da60..06b6972454cd 100644 --- a/037350/day/candle-day-250.csv +++ b/037350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4055,4010,4075,4010,29976,121085177,00,0.00,N,2,50, 20250311,4005,4035,4080,4005,93672,377399335,00,0.00,N,5,-100, 20250310,4105,4200,4200,4035,143955,587107740,00,0.00,N,5,-80, 20250307,4185,4175,4205,4140,27947,116662440,00,0.00,N,2,15, diff --git a/037370/day/candle-day-250.csv b/037370/day/candle-day-250.csv index b2997f48e41a..a4b5920b8e76 100644 --- a/037370/day/candle-day-250.csv +++ b/037370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6080,6200,6280,6030,25512,157201790,00,0.00,N,5,-190, 20250311,6270,6160,6340,6050,31299,192426855,00,0.00,N,2,20, 20250310,6250,5920,6280,5900,47675,295157325,00,0.00,N,2,260, 20250307,5990,6140,6140,5990,20018,120688230,00,0.00,N,5,-160, diff --git a/037400/day/candle-day-250.csv b/037400/day/candle-day-250.csv index e28c8c17c42e..b437f1fdc35d 100644 --- a/037400/day/candle-day-250.csv +++ b/037400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1096,1093,1101,1090,25703,28107117,00,0.00,N,2,3, 20250311,1093,1124,1124,1090,79830,87657835,00,0.00,N,5,-42, 20250310,1135,1110,1140,1110,66960,75313653,00,0.00,N,2,14, 20250307,1121,1125,1125,1111,61005,68274376,00,0.00,N,5,-4, diff --git a/037440/day/candle-day-250.csv b/037440/day/candle-day-250.csv index 8381d1711d2d..121bdc1d6bf4 100644 --- a/037440/day/candle-day-250.csv +++ b/037440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5370,5500,5550,5350,106575,579498385,00,0.00,N,5,-80, 20250311,5450,5260,5470,5260,73838,395663970,00,0.00,N,5,-10, 20250310,5460,5520,5520,5350,69565,378010600,00,0.00,N,5,-40, 20250307,5500,5510,5620,5480,62916,348041625,00,0.00,N,5,-30, diff --git a/037460/day/candle-day-250.csv b/037460/day/candle-day-250.csv index 6dac202f5dc7..3d354399a52e 100644 --- a/037460/day/candle-day-250.csv +++ b/037460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,9310,9260,9550,9260,135873,1277096035,00,0.00,N,2,80, 20250311,9230,9350,9390,9120,150900,1398314595,00,0.00,N,5,-300, 20250310,9530,9670,9920,9500,144936,1402250335,00,0.00,N,5,-310, 20250307,9840,10140,10200,9820,146656,1463734225,00,0.00,N,5,-300, diff --git a/037560/day/candle-day-250.csv b/037560/day/candle-day-250.csv index da243b1e9317..577d79ecd12b 100644 --- a/037560/day/candle-day-250.csv +++ b/037560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2350,2365,2375,2345,45366,106872950,00,0.00,N,5,-15, 20250311,2365,2340,2380,2335,92239,216798787,00,0.00,N,5,-20, 20250310,2385,2385,2415,2375,64448,154206553,00,0.00,N,5,-25, 20250307,2410,2405,2430,2390,62789,151346402,00,0.00,N,5,-5, diff --git a/037710/day/candle-day-250.csv b/037710/day/candle-day-250.csv index ea8dfaa369c2..caeaedb98ad3 100644 --- a/037710/day/candle-day-250.csv +++ b/037710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,29700,30050,30050,29650,48491,1447393175,00,0.00,N,5,-250, 20250311,29950,30250,30250,29900,26136,785089375,00,0.00,N,5,-350, 20250310,30300,30350,30350,30050,29892,903831425,00,0.00,N,3,0, 20250307,30300,30350,30500,30150,16872,512126225,00,0.00,N,5,-100, diff --git a/037760/day/candle-day-250.csv b/037760/day/candle-day-250.csv index 84a99511fad4..3e95a063ac3b 100644 --- a/037760/day/candle-day-250.csv +++ b/037760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1413,1433,1433,1397,6544,9208071,00,0.00,N,2,1, 20250311,1412,1432,1432,1386,5602,7843773,00,0.00,N,5,-3, 20250310,1415,1380,1415,1370,9977,13765068,00,0.00,N,2,35, 20250307,1380,1421,1427,1380,3869,5380819,00,0.00,N,5,-41, diff --git a/037950/day/candle-day-250.csv b/037950/day/candle-day-250.csv index 8ab420a773f0..1f803b4468ef 100644 --- a/037950/day/candle-day-250.csv +++ b/037950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1019,1010,1026,1009,220066,224609540,00,0.00,N,2,1, 20250311,1018,1016,1023,997,428141,431031400,00,0.00,N,5,-16, 20250310,1034,1042,1042,1020,216681,222797586,00,0.00,N,5,-8, 20250307,1042,1036,1052,1025,287416,299065024,00,0.00,N,5,-1, diff --git a/038010/day/candle-day-250.csv b/038010/day/candle-day-250.csv index 0807453b7a7e..bee522f31a6b 100644 --- a/038010/day/candle-day-250.csv +++ b/038010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6460,6370,6480,6340,20705,132696865,00,0.00,N,2,90, 20250311,6370,6400,6450,6240,13630,86249070,00,0.00,N,5,-180, 20250310,6550,6630,6670,6500,24075,157309940,00,0.00,N,5,-80, 20250307,6630,6630,6710,6480,52294,346002680,00,0.00,N,5,-20, diff --git a/038060/day/candle-day-250.csv b/038060/day/candle-day-250.csv index f15a10f63f73..1f6c8f4b804a 100644 --- a/038060/day/candle-day-250.csv +++ b/038060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,936,933,936,914,259765,243917570,00,0.00,N,5,-1, 20250311,937,947,947,916,50879,47065827,00,0.00,N,5,-10, 20250310,947,953,960,938,47852,45215042,00,0.00,N,5,-8, 20250307,955,950,961,945,47823,45402213,00,0.00,N,5,-2, diff --git a/038070/day/candle-day-250.csv b/038070/day/candle-day-250.csv index 160b31f1e991..4c3e46cef027 100644 --- a/038070/day/candle-day-250.csv +++ b/038070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6960,6820,7040,6800,32708,226649630,00,0.00,N,2,90, 20250311,6870,6690,6940,6660,24764,167935110,00,0.00,N,2,30, 20250310,6840,6820,6980,6760,29800,203907700,00,0.00,N,5,-120, 20250307,6960,7200,7200,6850,51972,363610045,00,0.00,N,5,-190, diff --git a/038110/day/candle-day-250.csv b/038110/day/candle-day-250.csv index 87c5c522889c..6b9b9ab9e8c5 100644 --- a/038110/day/candle-day-250.csv +++ b/038110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2535,2550,2590,2510,178519,454217284,00,0.00,N,5,-40, 20250311,2575,2535,2585,2500,196945,498564322,00,0.00,N,5,-35, 20250310,2610,2650,2665,2605,92484,243048883,00,0.00,N,5,-55, 20250307,2665,2665,2710,2620,67484,180142982,00,0.00,N,3,0, diff --git a/038290/day/candle-day-250.csv b/038290/day/candle-day-250.csv index db279d9d6611..917fd657a97e 100644 --- a/038290/day/candle-day-250.csv +++ b/038290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,15210,15050,15290,15010,13877,210018220,00,0.00,N,2,20, 20250311,15190,15000,15360,14930,10544,158594760,00,0.00,N,2,10, 20250310,15180,15080,15240,14960,14598,220625270,00,0.00,N,2,160, 20250307,15020,15150,15250,15000,18928,285146900,00,0.00,N,5,-170, diff --git a/038340/day/candle-day-250.csv b/038340/day/candle-day-250.csv index 5c1b0ba240f1..f2c23dc299d5 100644 --- a/038340/day/candle-day-250.csv +++ b/038340/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,1233,1233,1233,1233,0,0,00,0.00,Y,3,0, +20250312,1233,1233,1233,1233,0,0,00,0.00,Y,3,0, +20250311,1233,1233,1233,1233,0,0,00,0.00,Y,0,0, 20250310,1233,1233,1233,1233,0,0,00,0.00,Y,0,0, 20250307,1233,1233,1233,1233,0,0,00,0.00,N,0,0, 20250306,1233,1233,1233,1233,0,0,00,0.00,N,0,0, diff --git a/038390/day/candle-day-250.csv b/038390/day/candle-day-250.csv index d9a1bbf3dbae..88a75130b2b7 100644 --- a/038390/day/candle-day-250.csv +++ b/038390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,10300,10570,10600,10280,146469,1517540180,00,0.00,N,5,-220, 20250311,10520,11020,11190,10440,683570,7343339105,02,0.00,N,5,-2880, 20250310,13400,13430,13600,13080,344681,4585009440,00,0.00,N,5,-210, 20250307,13610,13840,13950,13550,249135,3440500935,00,0.00,N,5,-230, diff --git a/038460/day/candle-day-250.csv b/038460/day/candle-day-250.csv index aee90bf7da4e..ecd4b74c3795 100644 --- a/038460/day/candle-day-250.csv +++ b/038460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3055,3000,3100,3000,145179,443815819,00,0.00,N,2,60, 20250311,2995,2830,3020,2795,146412,421598640,00,0.00,N,2,105, 20250310,2890,2840,2910,2810,42943,123304045,00,0.00,N,2,50, 20250307,2840,2890,2900,2825,66941,190815609,00,0.00,N,5,-50, diff --git a/038500/day/candle-day-250.csv b/038500/day/candle-day-250.csv index 7a5140e4c691..be444fe7e16d 100644 --- a/038500/day/candle-day-250.csv +++ b/038500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3130,3100,3150,3100,69614,217769430,00,0.00,N,2,20, 20250311,3110,3095,3125,3055,165983,513258379,00,0.00,N,5,-20, 20250310,3130,3185,3185,3120,108128,339520849,00,0.00,N,5,-5, 20250307,3135,3130,3190,3105,111430,351277055,00,0.00,N,5,-15, diff --git a/038530/day/candle-day-250.csv b/038530/day/candle-day-250.csv index e71d8d7db720..3a2acdf195ad 100644 --- a/038530/day/candle-day-250.csv +++ b/038530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,236,224,267,223,14747584,3687838515,00,0.00,N,2,10, 20250311,226,225,227,220,548671,122909167,00,0.00,N,5,-3, 20250310,229,235,235,224,1001889,229555100,00,0.00,N,5,-7, 20250307,236,238,238,234,347834,82086402,00,0.00,N,5,-2, diff --git a/038540/day/candle-day-250.csv b/038540/day/candle-day-250.csv index 51bb10956505..9bc35dfdb74a 100644 --- a/038540/day/candle-day-250.csv +++ b/038540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1461,1525,1538,1401,67051,99504991,00,0.00,N,5,-64, 20250311,1525,1550,1575,1517,124910,192791009,00,0.00,N,5,-30, 20250310,1555,1451,1572,1401,227836,342982875,00,0.00,N,2,104, 20250307,1451,1409,1590,1386,906405,1334183166,00,0.00,N,2,52, diff --git a/038620/day/candle-day-250.csv b/038620/day/candle-day-250.csv index 7d53b9f4fd33..3a9ed6c78056 100644 --- a/038620/day/candle-day-250.csv +++ b/038620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,738,752,760,730,131311,97209321,00,0.00,N,5,-1, 20250311,739,714,755,702,228448,166474124,00,0.00,N,2,19, 20250310,720,731,731,684,604310,425731777,00,0.00,N,5,-20, 20250307,740,781,787,728,584076,438976019,00,0.00,N,5,-41, diff --git a/038680/day/candle-day-250.csv b/038680/day/candle-day-250.csv index a4d7b29d628d..8261e9d30e49 100644 --- a/038680/day/candle-day-250.csv +++ b/038680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4120,4055,4195,4055,31365,129136195,00,0.00,N,2,50, 20250311,4070,4010,4105,4005,53091,215622530,00,0.00,N,5,-85, 20250310,4155,4075,4220,4075,57462,239447165,00,0.00,N,2,100, 20250307,4055,4200,4240,4055,67205,278878268,00,0.00,N,5,-170, diff --git a/038870/day/candle-day-250.csv b/038870/day/candle-day-250.csv index 7d81a266caa3..fce209cdc170 100644 --- a/038870/day/candle-day-250.csv +++ b/038870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3635,3650,3695,3595,47040,171093085,00,0.00,N,5,-40, 20250311,3675,3600,3745,3600,56746,206699410,00,0.00,N,5,-60, 20250310,3735,3745,3815,3715,53227,199962989,00,0.00,N,5,-5, 20250307,3740,3765,3790,3705,66279,248129871,00,0.00,N,5,-25, diff --git a/038880/day/candle-day-250.csv b/038880/day/candle-day-250.csv index fa54da408c1b..b1499aadc67a 100644 --- a/038880/day/candle-day-250.csv +++ b/038880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,259,262,269,256,1235228,325224153,00,0.00,N,5,-3, 20250311,262,256,268,246,1841692,480156570,00,0.00,N,3,0, 20250310,262,255,269,252,2811901,739052367,00,0.00,N,2,8, 20250307,254,253,276,251,4578151,1206647083,00,0.00,N,2,1, diff --git a/038950/day/candle-day-250.csv b/038950/day/candle-day-250.csv index 4a01b4b15320..bffcb04436eb 100644 --- a/038950/day/candle-day-250.csv +++ b/038950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3155,3160,3175,3100,5123,16026442,00,0.00,N,5,-5, 20250311,3160,3170,3200,3105,2466,7756388,00,0.00,N,5,-10, 20250310,3170,3190,3210,3160,2028,6432815,00,0.00,N,5,-5, 20250307,3175,3195,3200,3150,5185,16403520,00,0.00,N,5,-20, diff --git a/039010/day/candle-day-250.csv b/039010/day/candle-day-250.csv index 3855f5f17e9e..7dcbaead5d4a 100644 --- a/039010/day/candle-day-250.csv +++ b/039010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6300,6290,6340,6200,19165,120021365,00,0.00,N,2,20, 20250311,6280,6210,6830,6120,243862,1569947410,00,0.00,N,5,-50, 20250310,6330,6240,6330,6120,21005,130977620,00,0.00,N,2,90, 20250307,6240,6210,6260,6170,10011,62226470,00,0.00,N,5,-30, diff --git a/039020/day/candle-day-250.csv b/039020/day/candle-day-250.csv index d88f3a0fb929..7986c83c4e93 100644 --- a/039020/day/candle-day-250.csv +++ b/039020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3560,3650,3650,3520,54237,192102620,00,0.00,N,3,0, 20250311,3560,3500,3570,3450,43744,153404475,00,0.00,N,5,-20, 20250310,3580,3690,3690,3520,51492,183981380,00,0.00,N,5,-45, 20250307,3625,3720,3720,3625,53502,195372480,00,0.00,N,5,-60, diff --git a/039030/day/candle-day-250.csv b/039030/day/candle-day-250.csv index 1786d11a92bf..4685eabf8bc9 100644 --- a/039030/day/candle-day-250.csv +++ b/039030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,134800,126000,136500,124600,209968,27968733400,00,0.00,N,2,9300, 20250311,125500,119000,126900,117700,111659,13579841250,00,0.00,N,2,1200, 20250310,124300,124000,127500,123700,49292,6193461850,00,0.00,N,5,-1200, 20250307,125500,123500,127500,122500,70701,8877277050,00,0.00,N,2,600, diff --git a/039130/day/candle-day-250.csv b/039130/day/candle-day-250.csv index af110a9414d1..4b422e37fb70 100644 --- a/039130/day/candle-day-250.csv +++ b/039130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,57200,55500,57200,55500,101438,5741189450,00,0.00,N,2,1100, 20250311,56100,55000,56200,55000,94808,5284124600,00,0.00,N,5,-600, 20250310,56700,55300,56700,54700,80825,4535445800,00,0.00,N,2,1400, 20250307,55300,53900,56400,53900,96439,5350731000,00,0.00,N,2,700, diff --git a/039200/day/candle-day-250.csv b/039200/day/candle-day-250.csv index 030ebaf0249a..cda200a70b90 100644 --- a/039200/day/candle-day-250.csv +++ b/039200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,32000,32350,33400,31400,419794,13619123275,00,0.00,N,5,-350, 20250311,32350,30000,32850,29900,657255,21020543000,00,0.00,N,2,1450, 20250310,30900,31400,31650,30600,310317,9614224725,00,0.00,N,5,-950, 20250307,31850,29900,32600,29100,1176374,37166436125,00,0.00,N,2,2550, diff --git a/039240/day/candle-day-250.csv b/039240/day/candle-day-250.csv index 19457e0e74b4..ea5da66dee5f 100644 --- a/039240/day/candle-day-250.csv +++ b/039240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4640,4500,4695,4500,317508,1468885032,00,0.00,N,2,115, 20250311,4525,4490,4585,4480,238968,1083421053,00,0.00,N,5,-100, 20250310,4625,4465,4640,4355,398925,1798167629,00,0.00,N,2,35, 20250307,4590,4755,4865,4415,977253,4577489660,00,0.00,N,5,-165, diff --git a/039290/day/candle-day-250.csv b/039290/day/candle-day-250.csv index d5866800c549..217be62fa62b 100644 --- a/039290/day/candle-day-250.csv +++ b/039290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6550,6350,6570,6350,7959,51535910,00,0.00,N,2,140, 20250311,6410,6360,6430,6170,25027,157414545,00,0.00,N,5,-80, 20250310,6490,6340,6550,6310,18803,121055485,00,0.00,N,2,110, 20250307,6380,6570,6600,6320,33666,216255715,00,0.00,N,5,-200, diff --git a/039310/day/candle-day-250.csv b/039310/day/candle-day-250.csv index 1c999c72ead0..822e35634408 100644 --- a/039310/day/candle-day-250.csv +++ b/039310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1553,1545,1560,1522,12723,19641345,00,0.00,N,2,18, 20250311,1535,1572,1575,1530,7353,11420081,00,0.00,N,5,-37, 20250310,1572,1586,1610,1540,18642,29341643,00,0.00,N,5,-14, 20250307,1586,1548,1590,1533,64716,100586311,00,0.00,N,2,36, diff --git a/039340/day/candle-day-250.csv b/039340/day/candle-day-250.csv index e508ee3594ef..ada315b8315d 100644 --- a/039340/day/candle-day-250.csv +++ b/039340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6020,5990,6040,5960,27385,163995620,00,0.00,N,2,40, 20250311,5980,5950,6060,5910,31051,185386790,00,0.00,N,5,-20, 20250310,6000,5990,6030,5970,24387,146207120,00,0.00,N,2,10, 20250307,5990,6000,6050,5960,28987,173571120,00,0.00,N,5,-10, diff --git a/039420/day/candle-day-250.csv b/039420/day/candle-day-250.csv index c7c90e459ec9..52ce3a89b66e 100644 --- a/039420/day/candle-day-250.csv +++ b/039420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2535,2525,2545,2505,13271,33453060,00,0.00,N,2,20, 20250311,2515,2540,2540,2500,56948,142779450,00,0.00,N,5,-25, 20250310,2540,2535,2565,2535,10730,27287675,00,0.00,N,5,-35, 20250307,2575,2560,2575,2540,48471,123464005,00,0.00,N,5,-5, diff --git a/039440/day/candle-day-250.csv b/039440/day/candle-day-250.csv index b8910716f71b..1c5567dbcc4a 100644 --- a/039440/day/candle-day-250.csv +++ b/039440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,19680,18810,19770,18730,228338,4461951235,00,0.00,N,2,950, 20250311,18730,18210,18790,18180,169628,3126304180,00,0.00,N,5,-350, 20250310,19080,19130,19640,18950,115622,2227756260,00,0.00,N,5,-220, 20250307,19300,18840,19430,18620,185451,3548578055,00,0.00,N,2,460, diff --git a/039490/day/candle-day-250.csv b/039490/day/candle-day-250.csv index 6d5a6ee2d528..75e80a21d698 100644 --- a/039490/day/candle-day-250.csv +++ b/039490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,121300,118500,122500,118500,127434,15401541350,00,0.00,N,2,2300, 20250311,119000,117500,120000,114700,79206,9414070100,00,0.00,N,5,-200, 20250310,119200,116700,120300,116500,89845,10703984250,00,0.00,N,2,3100, 20250307,116100,117000,118500,115900,75079,8761523700,00,0.00,N,5,-3000, diff --git a/039560/day/candle-day-250.csv b/039560/day/candle-day-250.csv index 1adb5b81e781..d11c82643866 100644 --- a/039560/day/candle-day-250.csv +++ b/039560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3500,3700,3720,3445,342238,1220914218,00,0.00,N,5,-110, 20250311,3610,3510,3645,3510,145553,522824708,00,0.00,N,5,-15, 20250310,3625,3740,3740,3610,108098,393959277,00,0.00,N,5,-75, 20250307,3700,3645,3775,3625,232091,861363867,00,0.00,N,2,35, diff --git a/039570/day/candle-day-250.csv b/039570/day/candle-day-250.csv index 56015992af8c..180eb6e92690 100644 --- a/039570/day/candle-day-250.csv +++ b/039570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8890,8780,8910,8780,12056,106854480,00,0.00,N,2,30, 20250311,8860,8800,8860,8620,14678,129229880,00,0.00,N,2,60, 20250310,8800,8850,8850,8730,15661,137987745,00,0.00,N,3,0, 20250307,8800,8700,8800,8630,10309,89585205,00,0.00,N,2,130, diff --git a/039610/day/candle-day-250.csv b/039610/day/candle-day-250.csv index 867b0efc683b..d25e060978ad 100644 --- a/039610/day/candle-day-250.csv +++ b/039610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,11000,11540,11550,11000,917225,10264806920,00,0.00,N,5,-550, 20250311,11550,11010,12110,11000,2901243,33587486910,00,0.00,N,2,30, 20250310,11520,11490,11640,11140,1512317,17187196565,00,0.00,N,5,-90, 20250307,11610,11360,12260,11150,7356318,85230579645,00,0.00,N,2,160, diff --git a/039740/day/candle-day-250.csv b/039740/day/candle-day-250.csv index 5ec818ba21ee..3e8bd76f7ff3 100644 --- a/039740/day/candle-day-250.csv +++ b/039740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2765,2720,2780,2715,8082,22176470,00,0.00,N,2,50, 20250311,2715,2745,2830,2685,15257,42199390,00,0.00,N,5,-80, 20250310,2795,2755,2810,2700,9332,25769646,00,0.00,N,2,10, 20250307,2785,2740,2800,2740,6350,17603910,00,0.00,N,2,15, diff --git a/039830/day/candle-day-250.csv b/039830/day/candle-day-250.csv index df2a901f97b9..ab9db0eb372e 100644 --- a/039830/day/candle-day-250.csv +++ b/039830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6940,6900,7000,6860,19077,132081200,00,0.00,N,5,-10, 20250311,6950,7000,7090,6850,17560,122243190,00,0.00,N,5,-120, 20250310,7070,7030,7110,6940,17978,127055015,00,0.00,N,3,0, 20250307,7070,7030,7130,6970,15377,108751710,00,0.00,N,3,0, diff --git a/039840/day/candle-day-250.csv b/039840/day/candle-day-250.csv index bff705494dfc..f7a28c931a5b 100644 --- a/039840/day/candle-day-250.csv +++ b/039840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,15670,15390,15670,15390,18123,281378030,00,0.00,N,2,110, 20250311,15560,15440,15600,15130,39088,598398630,00,0.00,N,5,-100, 20250310,15660,15610,15890,15300,37879,592294150,00,0.00,N,2,180, 20250307,15480,15750,15760,15270,71065,1102113250,00,0.00,N,5,-290, diff --git a/039860/day/candle-day-250.csv b/039860/day/candle-day-250.csv index 6cf68faa5a2a..1ee36dfafedc 100644 --- a/039860/day/candle-day-250.csv +++ b/039860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3465,3475,3495,3450,57456,199591090,00,0.00,N,5,-25, 20250311,3490,3330,3510,3330,146935,501423852,00,0.00,N,2,65, 20250310,3425,3320,3460,3320,91758,310735325,00,0.00,N,2,60, 20250307,3365,3385,3450,3335,143801,486939824,00,0.00,N,5,-50, diff --git a/039980/day/candle-day-250.csv b/039980/day/candle-day-250.csv index 2a7c4094206f..3fab9cbd2258 100644 --- a/039980/day/candle-day-250.csv +++ b/039980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2615,2600,2640,2575,638948,1669627343,00,0.00,N,2,15, 20250311,2600,2550,2610,2535,772403,1989542921,00,0.00,N,5,-60, 20250310,2660,2640,2725,2640,654273,1752863820,00,0.00,N,5,-35, 20250307,2695,2700,2755,2670,864483,2344921202,00,0.00,N,5,-45, diff --git a/040160/day/candle-day-250.csv b/040160/day/candle-day-250.csv index a434b3dc1a98..d37c0dc853b6 100644 --- a/040160/day/candle-day-250.csv +++ b/040160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2655,2640,2660,2620,2506,6616290,00,0.00,N,3,0, 20250311,2655,2620,2655,2530,8083,21070693,00,0.00,N,2,35, 20250310,2620,2625,2645,2615,2257,5929780,00,0.00,N,5,-25, 20250307,2645,2695,2695,2600,4318,11427745,00,0.00,N,5,-50, diff --git a/040300/day/candle-day-250.csv b/040300/day/candle-day-250.csv index 9e7c360e8215..68deed1f2f7e 100644 --- a/040300/day/candle-day-250.csv +++ b/040300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3150,3100,3175,3095,125205,392331369,00,0.00,N,2,40, 20250311,3110,3060,3170,3060,233424,725801566,00,0.00,N,5,-40, 20250310,3150,3130,3205,3115,118605,375419625,00,0.00,N,3,0, 20250307,3150,3115,3280,3100,732724,2342276461,00,0.00,N,2,20, diff --git a/040350/day/candle-day-250.csv b/040350/day/candle-day-250.csv index a86f04a861f6..8f5af8d90072 100644 --- a/040350/day/candle-day-250.csv +++ b/040350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,454,453,465,444,89264,40280983,00,0.00,N,2,1, 20250311,453,453,467,440,94872,43236548,00,0.00,N,3,0, 20250310,453,443,487,437,459760,212226793,00,0.00,N,2,10, 20250307,443,460,465,436,211397,94226103,00,0.00,N,5,-12, diff --git a/040420/day/candle-day-250.csv b/040420/day/candle-day-250.csv index 31eb0d68aa44..8cad4ae0fe51 100644 --- a/040420/day/candle-day-250.csv +++ b/040420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5640,5640,5650,5610,8152,45868815,00,0.00,N,2,10, 20250311,5630,5630,5640,5590,8694,48789630,00,0.00,N,5,-10, 20250310,5640,5630,5660,5600,18931,106428665,00,0.00,N,2,10, 20250307,5630,5650,5690,5620,19447,109581125,00,0.00,N,5,-20, diff --git a/040610/day/candle-day-250.csv b/040610/day/candle-day-250.csv index ede0f598684f..d56f49761fae 100644 --- a/040610/day/candle-day-250.csv +++ b/040610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1549,1550,1553,1539,28431,44028724,00,0.00,N,5,-1, 20250311,1550,1593,1600,1534,100199,156673454,00,0.00,N,5,-8, 20250310,1558,1552,1559,1535,66225,104405850,00,0.00,N,2,9, 20250307,1549,1550,1558,1537,8155,12604431,00,0.00,N,5,-1, diff --git a/040910/day/candle-day-250.csv b/040910/day/candle-day-250.csv index 6f405c933500..818b92459b3d 100644 --- a/040910/day/candle-day-250.csv +++ b/040910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6020,6000,6100,5910,44568,268418125,00,0.00,N,5,-30, 20250311,6050,5750,6270,5750,111979,680500010,00,0.00,N,2,70, 20250310,5980,5900,6240,5800,76126,463567315,00,0.00,N,2,80, 20250307,5900,6140,6140,5780,70676,416385960,00,0.00,N,5,-160, diff --git a/041020/day/candle-day-250.csv b/041020/day/candle-day-250.csv index 9b84462d9d32..d7e4f1defea1 100644 --- a/041020/day/candle-day-250.csv +++ b/041020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5970,5870,6050,5860,466730,2789685470,00,0.00,N,2,120, 20250311,5850,5720,5880,5680,740677,4274040260,00,0.00,N,5,-120, 20250310,5970,5930,6070,5920,469050,2815986485,00,0.00,N,5,-30, 20250307,6000,6080,6150,6000,704307,4278547205,00,0.00,N,5,-200, diff --git a/041190/day/candle-day-250.csv b/041190/day/candle-day-250.csv index 39a504004dca..0f808a1a8a76 100644 --- a/041190/day/candle-day-250.csv +++ b/041190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6270,6120,6360,6120,898186,5617827475,00,0.00,N,2,240, 20250311,6030,5950,6050,5870,937092,5572252700,00,0.00,N,5,-140, 20250310,6170,6260,6320,6080,937145,5774997100,00,0.00,N,5,-300, 20250307,6470,6560,6770,6430,1398834,9194879500,00,0.00,N,5,-130, diff --git a/041440/day/candle-day-250.csv b/041440/day/candle-day-250.csv index e53957293f38..47f3cc21e2f6 100644 --- a/041440/day/candle-day-250.csv +++ b/041440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,9200,9750,9840,9160,617816,5840956305,00,0.00,N,5,-260, 20250311,9460,8990,9560,8920,533937,4959967030,00,0.00,N,2,210, 20250310,9250,9560,9620,9200,328318,3064379965,00,0.00,N,5,-310, 20250307,9560,9440,9630,9320,462479,4392139545,00,0.00,N,2,110, diff --git a/041460/day/candle-day-250.csv b/041460/day/candle-day-250.csv index 715ea6ef525c..95a8c2bcd3be 100644 --- a/041460/day/candle-day-250.csv +++ b/041460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3265,3240,3285,3220,55986,182575542,00,0.00,N,2,10, 20250311,3255,3190,3305,3190,46373,149826633,00,0.00,N,5,-55, 20250310,3310,3280,3310,3205,46543,152460750,00,0.00,N,2,30, 20250307,3280,3295,3350,3270,60137,198583321,00,0.00,N,5,-35, diff --git a/041510/day/candle-day-250.csv b/041510/day/candle-day-250.csv index 8c4299f92e68..443e3abba860 100644 --- a/041510/day/candle-day-250.csv +++ b/041510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,93800,96100,97700,93500,157956,14965810700,00,0.00,N,5,-3000, 20250311,96800,92600,98200,92400,126135,12144949150,00,0.00,N,2,1300, 20250310,95500,97900,99000,90100,243858,23353453850,00,0.00,N,5,-2600, 20250307,98100,96900,100800,96400,165355,16412261300,00,0.00,N,2,1500, diff --git a/041520/day/candle-day-250.csv b/041520/day/candle-day-250.csv index 5d2ca9a4de5a..754b979082ac 100644 --- a/041520/day/candle-day-250.csv +++ b/041520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5800,5800,5800,5620,4653,26607110,00,0.00,N,2,10, 20250311,5790,5930,5930,5650,4399,25575850,00,0.00,N,5,-100, 20250310,5890,5970,5970,5860,7527,44315390,00,0.00,N,5,-100, 20250307,5990,6000,6150,5940,5433,32481190,00,0.00,N,5,-10, diff --git a/041590/day/candle-day-250.csv b/041590/day/candle-day-250.csv index 73c0209d41b5..b77f02289bbb 100644 --- a/041590/day/candle-day-250.csv +++ b/041590/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,789,789,789,789,0,0,00,0.00,Y,3,0, +20250312,789,789,789,789,0,0,00,0.00,Y,3,0, +20250311,789,789,789,789,0,0,00,0.00,Y,0,0, 20250310,789,789,789,789,0,0,00,0.00,Y,0,0, 20250307,789,789,789,789,0,0,00,0.00,N,0,0, 20250306,789,789,789,789,0,0,00,0.00,N,0,0, diff --git a/041650/day/candle-day-250.csv b/041650/day/candle-day-250.csv index a5eb11c37f5c..3ab1b5e7e42c 100644 --- a/041650/day/candle-day-250.csv +++ b/041650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2930,2975,2975,2915,17878,52259345,00,0.00,N,5,-20, 20250311,2950,2840,2960,2840,17965,52018770,00,0.00,N,5,-5, 20250310,2955,2980,2980,2920,14288,41974398,00,0.00,N,5,-25, 20250307,2980,2975,2985,2955,13733,40775520,00,0.00,N,3,0, diff --git a/041830/day/candle-day-250.csv b/041830/day/candle-day-250.csv index 6d9529480bc9..5ce8557a65ed 100644 --- a/041830/day/candle-day-250.csv +++ b/041830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,23600,23100,23775,23100,17253,406712275,00,0.00,N,2,550, 20250311,23050,23700,23850,23000,29470,689061600,00,0.00,N,5,-700, 20250310,23750,23750,24000,23450,13423,316792200,00,0.00,N,2,50, 20250307,23700,23600,24150,23400,23112,552158100,00,0.00,N,3,0, diff --git a/041910/day/candle-day-250.csv b/041910/day/candle-day-250.csv index 69e5268ee67b..6d08899ed6f9 100644 --- a/041910/day/candle-day-250.csv +++ b/041910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6490,6470,6550,6420,9826,63740750,00,0.00,N,2,20, 20250311,6470,6410,6520,6310,22882,146109190,00,0.00,N,5,-80, 20250310,6550,6410,6640,6400,15801,103521105,00,0.00,N,2,110, 20250307,6440,6550,6550,6400,19480,125816050,00,0.00,N,5,-110, diff --git a/041920/day/candle-day-250.csv b/041920/day/candle-day-250.csv index b7fc47f07d66..35f8411a6bc9 100644 --- a/041920/day/candle-day-250.csv +++ b/041920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5030,4980,5060,4980,18318,91734577,00,0.00,N,5,-30, 20250311,5060,5040,5060,4965,13428,67150115,00,0.00,N,5,-20, 20250310,5080,5000,5140,4990,32564,165686975,00,0.00,N,2,80, 20250307,5000,5000,5030,4915,19366,96520380,00,0.00,N,5,-40, diff --git a/041930/day/candle-day-250.csv b/041930/day/candle-day-250.csv index 0b7ef56381b6..5f426fff0c49 100644 --- a/041930/day/candle-day-250.csv +++ b/041930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5380,5300,5420,5300,7827,42030475,00,0.00,N,2,80, 20250311,5300,5390,5450,5265,40993,218579240,00,0.00,N,5,-180, 20250310,5480,5510,5530,5420,20293,110710205,00,0.00,N,5,-30, 20250307,5510,5480,5570,5480,5460,30129265,00,0.00,N,3,0, diff --git a/041960/day/candle-day-250.csv b/041960/day/candle-day-250.csv index 78462ec63cfb..02fcc1808858 100644 --- a/041960/day/candle-day-250.csv +++ b/041960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4190,4130,4205,4115,53152,220912705,00,0.00,N,2,65, 20250311,4125,4070,4150,4030,70705,290114984,00,0.00,N,2,25, 20250310,4100,4160,4200,4095,77486,320659767,00,0.00,N,5,-100, 20250307,4200,4185,4200,4125,66679,277500940,00,0.00,N,2,15, diff --git a/042000/day/candle-day-250.csv b/042000/day/candle-day-250.csv index 0058cc0b7ef0..7dde862112a1 100644 --- a/042000/day/candle-day-250.csv +++ b/042000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,57400,54200,57700,54200,383203,21677626300,00,0.00,N,2,2600, 20250311,54800,53800,55300,52900,261115,14217370400,00,0.00,N,5,-1200, 20250310,56000,55100,57700,54600,421459,23802796200,00,0.00,N,2,500, 20250307,55500,57600,58200,54700,621036,34875368350,00,0.00,N,5,-3100, diff --git a/042040/day/candle-day-250.csv b/042040/day/candle-day-250.csv index 359ae14b1cae..c1d5c3f72c39 100644 --- a/042040/day/candle-day-250.csv +++ b/042040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,239,235,254,224,470966,113110132,00,0.00,N,2,4, 20250311,235,239,239,233,145156,34173504,00,0.00,N,3,0, 20250310,235,245,248,234,331415,79116972,00,0.00,N,5,-10, 20250307,245,249,258,245,118615,29705354,00,0.00,N,5,-7, diff --git a/042110/day/candle-day-250.csv b/042110/day/candle-day-250.csv index e8cdba337b70..daf8ae13e9e2 100644 --- a/042110/day/candle-day-250.csv +++ b/042110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1430,1411,1436,1410,136422,193303210,00,0.00,N,2,5, 20250311,1425,1419,1429,1404,48321,68348761,00,0.00,N,5,-5, 20250310,1430,1430,1436,1421,17445,24914912,00,0.00,N,5,-2, 20250307,1432,1427,1439,1422,34298,48991866,00,0.00,N,5,-11, diff --git a/042370/day/candle-day-250.csv b/042370/day/candle-day-250.csv index e5203b8fa781..711cd090681a 100644 --- a/042370/day/candle-day-250.csv +++ b/042370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8040,8270,8320,7810,328883,2673257150,00,0.00,N,5,-230, 20250311,8270,8050,8330,7980,258761,2121347925,00,0.00,N,5,-40, 20250310,8310,8290,8440,8200,634946,5284168810,00,0.00,N,2,200, 20250307,8110,7740,8250,7740,343337,2776989535,00,0.00,N,2,280, diff --git a/042420/day/candle-day-250.csv b/042420/day/candle-day-250.csv index a71cdc66409c..6e6f30a90b4f 100644 --- a/042420/day/candle-day-250.csv +++ b/042420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,16140,16470,16470,15900,20598,336296640,00,0.00,N,2,40, 20250311,16100,16180,16180,15700,7686,122538890,00,0.00,N,5,-160, 20250310,16260,16350,16400,16150,3544,57599760,00,0.00,N,5,-90, 20250307,16350,16320,16440,16200,4226,68807180,00,0.00,N,2,20, diff --git a/042500/day/candle-day-250.csv b/042500/day/candle-day-250.csv index 0e34478ef9d4..c9286d0cde44 100644 --- a/042500/day/candle-day-250.csv +++ b/042500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4395,4395,4485,4355,38970,171827385,00,0.00,N,3,0, 20250311,4395,4430,4460,4355,89645,394484760,00,0.00,N,5,-120, 20250310,4515,4540,4570,4480,46299,208715910,00,0.00,N,5,-25, 20250307,4540,4555,4590,4510,41998,191231657,00,0.00,N,5,-60, diff --git a/042510/day/candle-day-250.csv b/042510/day/candle-day-250.csv index ec0974722b63..bbd593066bdf 100644 --- a/042510/day/candle-day-250.csv +++ b/042510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1927,1915,1948,1915,73736,142498649,00,0.00,N,5,-4, 20250311,1931,1950,1950,1815,165834,316832897,00,0.00,N,5,-32, 20250310,1963,1958,1979,1938,87346,171003593,00,0.00,N,2,3, 20250307,1960,1990,2005,1960,207065,409411716,00,0.00,N,5,-40, diff --git a/042520/day/candle-day-250.csv b/042520/day/candle-day-250.csv index bb57849e04cb..8a46bb230659 100644 --- a/042520/day/candle-day-250.csv +++ b/042520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7590,7530,7720,7460,6281,47405430,00,0.00,N,2,60, 20250311,7530,7200,7610,7120,11202,82584840,00,0.00,N,2,60, 20250310,7470,7590,7630,7320,6860,50876285,00,0.00,N,5,-20, 20250307,7490,7500,7630,7300,12808,94527340,00,0.00,N,5,-10, diff --git a/042600/day/candle-day-250.csv b/042600/day/candle-day-250.csv index 3e67b97c0301..c70276473b04 100644 --- a/042600/day/candle-day-250.csv +++ b/042600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,9500,9790,9970,9250,30336,288961560,00,0.00,N,5,-500, 20250311,10000,9030,10000,8730,17661,165540890,00,0.00,N,2,850, 20250310,9150,9180,9280,8700,16031,146986630,00,0.00,N,5,-30, 20250307,9180,9200,9350,9010,11201,102691940,00,0.00,N,5,-90, diff --git a/042660/day/candle-day-250.csv b/042660/day/candle-day-250.csv index 5eead392fb87..2b38eb1ddae0 100644 --- a/042660/day/candle-day-250.csv +++ b/042660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,71000,77600,78000,70600,9440490,700574850100,00,0.00,N,5,-7000, 20250311,78000,76900,79000,75950,26261988,1601386876800,00,0.00,N,5,-1800, 20250310,79800,80400,81100,76900,4357802,345767904050,00,0.00,N,5,-600, 20250307,80400,79700,82500,78500,5490438,442070925350,00,0.00,N,2,700, diff --git a/042670/day/candle-day-250.csv b/042670/day/candle-day-250.csv index 64c13faddf1e..229524f49677 100644 --- a/042670/day/candle-day-250.csv +++ b/042670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,9740,10200,10210,9650,6496396,64303149345,00,0.00,N,5,-60, 20250311,9800,9320,10070,9260,6463661,62623699890,00,0.00,N,2,160, 20250310,9640,9870,9940,9430,5261598,50964852370,00,0.00,N,2,80, 20250307,9560,9110,9660,8930,8198405,77507490510,00,0.00,N,2,450, diff --git a/042700/day/candle-day-250.csv b/042700/day/candle-day-250.csv index 402e52601b0b..5ee8dd6a0d23 100644 --- a/042700/day/candle-day-250.csv +++ b/042700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,90400,87400,90400,87000,748637,66645149200,00,0.00,N,2,4300, 20250311,86100,83000,87000,82400,664444,56010565350,00,0.00,N,5,-1300, 20250310,87400,86000,88700,85800,494106,43287731050,00,0.00,N,3,0, 20250307,87400,86100,88300,84800,668313,58128130350,00,0.00,N,2,100, diff --git a/042940/day/candle-day-250.csv b/042940/day/candle-day-250.csv index c1a2bcf7b119..d3818430a50e 100644 --- a/042940/day/candle-day-250.csv +++ b/042940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3880,3875,3880,3850,3314,12829685,01,0.00,N,3,0, 20250311,3880,3900,3945,3835,7409,28684675,00,0.00,N,5,-65, 20250310,3945,3965,3995,3920,3604,14258231,00,0.00,N,5,-60, 20250307,4005,3985,4025,3945,3636,14437625,00,0.00,N,5,-20, diff --git a/043090/day/candle-day-250.csv b/043090/day/candle-day-250.csv index b7ce59985471..18d57648ad14 100644 --- a/043090/day/candle-day-250.csv +++ b/043090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,588,840,840,588,4672346,2983314311,00,0.00,N,4,-252, 20250311,840,897,897,826,73782,62512631,00,0.00,N,5,-60, 20250310,900,915,915,878,28920,25837323,00,0.00,N,5,-15, 20250307,915,915,915,850,47046,41642603,00,0.00,N,3,0, diff --git a/043100/day/candle-day-250.csv b/043100/day/candle-day-250.csv index 5fd23b79b499..3d7df1e76d99 100644 --- a/043100/day/candle-day-250.csv +++ b/043100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1331,1326,1334,1307,14135,18624317,00,0.00,N,2,5, 20250311,1326,1312,1339,1300,42724,56059610,00,0.00,N,5,-13, 20250310,1339,1305,1343,1305,14078,18787025,00,0.00,N,2,19, 20250307,1320,1345,1361,1320,24217,32395555,00,0.00,N,5,-24, diff --git a/043150/day/candle-day-250.csv b/043150/day/candle-day-250.csv index d31887af50a4..abe9d46e10e8 100644 --- a/043150/day/candle-day-250.csv +++ b/043150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,21000,20750,21250,20500,15459,323579000,00,0.00,N,2,300, 20250311,20700,20700,20700,20000,21819,445207500,00,0.00,N,5,-200, 20250310,20900,21300,21300,20800,10858,227758250,00,0.00,N,5,-400, 20250307,21300,21250,21400,20850,30780,649971375,00,0.00,N,3,0, diff --git a/043200/day/candle-day-250.csv b/043200/day/candle-day-250.csv index e17af4c1ca69..1c72dc27a865 100644 --- a/043200/day/candle-day-250.csv +++ b/043200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,502,503,506,500,31782,15943571,00,0.00,N,2,1, 20250311,501,500,508,500,26445,13274149,00,0.00,N,5,-6, 20250310,507,505,507,500,32450,16308387,00,0.00,N,2,3, 20250307,504,503,510,500,39948,20090818,00,0.00,N,5,-5, diff --git a/043220/day/candle-day-250.csv b/043220/day/candle-day-250.csv index 268fb8384f60..6d84520fde59 100644 --- a/043220/day/candle-day-250.csv +++ b/043220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,244,204,260,200,47082251,11424271991,00,0.00,N,2,38, 20250311,206,176,224,171,35884078,7452990665,00,0.00,N,2,32, 20250310,174,174,193,157,6882694,1200574993,00,0.00,N,2,3, 20250307,171,189,189,165,2856666,501239833,00,0.00,N,5,-18, diff --git a/043260/day/candle-day-250.csv b/043260/day/candle-day-250.csv index afeacf3e87c2..8fe45e24fc0d 100644 --- a/043260/day/candle-day-250.csv +++ b/043260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1135,1121,1136,1121,89693,101489455,00,0.00,N,2,9, 20250311,1126,1131,1135,1111,163107,183269218,00,0.00,N,5,-17, 20250310,1143,1142,1150,1141,89895,102874231,00,0.00,N,2,2, 20250307,1141,1149,1159,1133,167789,191489555,00,0.00,N,5,-11, diff --git a/043340/day/candle-day-250.csv b/043340/day/candle-day-250.csv index 919ae81556ff..b5f113e43866 100644 --- a/043340/day/candle-day-250.csv +++ b/043340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,550,550,553,541,5715,3129710,00,0.00,N,5,-3, 20250311,553,557,557,531,23341,12775783,00,0.00,N,3,0, 20250310,553,556,569,541,38711,21422355,00,0.00,N,5,-3, 20250307,556,551,558,548,4947,2736642,00,0.00,N,2,5, diff --git a/043360/day/candle-day-250.csv b/043360/day/candle-day-250.csv index 57956f72db81..841ed955ae47 100644 --- a/043360/day/candle-day-250.csv +++ b/043360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1730,1721,1730,1717,6335,10921789,00,0.00,N,2,9, 20250311,1721,1705,1721,1702,15646,26687509,00,0.00,N,2,16, 20250310,1705,1702,1761,1702,17873,30830339,00,0.00,N,2,3, 20250307,1702,1814,1822,1661,81045,140148582,00,0.00,N,5,-112, diff --git a/043370/day/candle-day-250.csv b/043370/day/candle-day-250.csv index b0eb5cec9618..e5fe2765b39a 100644 --- a/043370/day/candle-day-250.csv +++ b/043370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,11010,10850,11250,10830,24763,273677300,00,0.00,N,2,180, 20250311,10830,10660,10890,10550,22978,247975170,00,0.00,N,5,-150, 20250310,10980,10760,10990,10640,18412,200220850,00,0.00,N,2,260, 20250307,10720,10600,10830,10600,12408,132983690,00,0.00,N,5,-20, diff --git a/043590/day/candle-day-250.csv b/043590/day/candle-day-250.csv index 37240a5fd9d1..e9785ef9fcae 100644 --- a/043590/day/candle-day-250.csv +++ b/043590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,710,664,720,661,409466,286820918,00,0.00,N,2,40, 20250311,670,670,670,637,74636,48887070,00,0.00,N,3,0, 20250310,670,637,675,627,124943,81695183,00,0.00,N,2,33, 20250307,637,629,640,616,35758,22542653,00,0.00,N,2,8, diff --git a/043610/day/candle-day-250.csv b/043610/day/candle-day-250.csv index f5684408c8b8..41744ba455f7 100644 --- a/043610/day/candle-day-250.csv +++ b/043610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2085,2065,2095,2060,38959,80972460,00,0.00,N,2,20, 20250311,2065,2070,2085,2030,85791,175887555,00,0.00,N,5,-30, 20250310,2095,2080,2120,2050,107462,222948810,00,0.00,N,2,5, 20250307,2090,2095,2130,2055,121162,253229235,00,0.00,N,5,-20, diff --git a/043650/day/candle-day-250.csv b/043650/day/candle-day-250.csv index 80469ab0811e..e86e24feff91 100644 --- a/043650/day/candle-day-250.csv +++ b/043650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4550,4530,4560,4455,22384,101444660,00,0.00,N,2,30, 20250311,4520,4490,4555,4410,20708,92300029,00,0.00,N,3,0, 20250310,4520,4560,4560,4510,14298,64674410,00,0.00,N,5,-65, 20250307,4585,4560,4620,4505,13570,61949546,00,0.00,N,5,-15, diff --git a/043710/day/candle-day-250.csv b/043710/day/candle-day-250.csv index 87410045b75b..80c74760bde2 100644 --- a/043710/day/candle-day-250.csv +++ b/043710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,563,570,590,562,28802,16327901,00,0.00,N,5,-6, 20250311,569,568,605,562,13519,7800664,00,0.00,N,5,-4, 20250310,573,589,609,573,26359,15562997,00,0.00,N,5,-15, 20250307,588,577,606,577,15142,8929129,00,0.00,N,2,9, diff --git a/043910/day/candle-day-250.csv b/043910/day/candle-day-250.csv index da36d6b1f8f4..c545ae850715 100644 --- a/043910/day/candle-day-250.csv +++ b/043910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,568,564,570,564,200903,113919383,00,0.00,N,2,4, 20250311,564,557,572,557,239942,134532071,00,0.00,N,5,-6, 20250310,570,573,573,565,184486,104733552,00,0.00,N,5,-3, 20250307,573,577,580,568,229651,131293052,00,0.00,N,5,-4, diff --git a/044060/day/candle-day-250.csv b/044060/day/candle-day-250.csv index c1f6cb46b030..2ea731fe796f 100644 --- a/044060/day/candle-day-250.csv +++ b/044060/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,732,732,732,732,0,0,00,0.00,Y,3,0, +20250312,732,732,732,732,0,0,00,0.00,Y,3,0, +20250311,732,732,732,732,0,0,00,0.00,Y,0,0, 20250310,732,732,732,732,0,0,00,0.00,Y,0,0, 20250307,732,732,732,732,0,0,00,0.00,N,0,0, 20250306,732,732,732,732,0,0,00,0.00,N,0,0, diff --git a/044180/day/candle-day-250.csv b/044180/day/candle-day-250.csv index 9aad85954390..fd8d39ac7715 100644 --- a/044180/day/candle-day-250.csv +++ b/044180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,435,440,449,434,70148,30865550,00,0.00,N,5,-5, 20250311,440,443,449,420,99806,43265674,00,0.00,N,5,-3, 20250310,443,448,449,436,64817,28502383,00,0.00,N,5,-6, 20250307,449,462,467,431,186607,84051125,00,0.00,N,5,-13, diff --git a/044340/day/candle-day-250.csv b/044340/day/candle-day-250.csv index a0b2ef6a2d96..6813a5309f98 100644 --- a/044340/day/candle-day-250.csv +++ b/044340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6510,6400,6590,6350,187878,1222855040,00,0.00,N,2,170, 20250311,6340,6190,6350,5970,95094,587089990,00,0.00,N,2,140, 20250310,6200,6050,6200,6000,56202,345151705,00,0.00,N,2,150, 20250307,6050,6010,6200,6010,38644,235418860,00,0.00,N,2,40, diff --git a/044380/day/candle-day-250.csv b/044380/day/candle-day-250.csv index cdc43eb1339f..1395f7936198 100644 --- a/044380/day/candle-day-250.csv +++ b/044380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,341,345,347,340,37329,12782681,00,0.00,N,2,1, 20250311,340,346,348,340,88061,30150909,00,0.00,N,5,-9, 20250310,349,349,355,346,99938,35101537,00,0.00,N,3,0, 20250307,349,337,352,337,94809,32722540,00,0.00,N,2,5, diff --git a/044450/day/candle-day-250.csv b/044450/day/candle-day-250.csv index d42a423c3e0b..8c4cb2cc7446 100644 --- a/044450/day/candle-day-250.csv +++ b/044450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8860,8860,8890,8790,33079,292071485,00,0.00,N,2,30, 20250311,8830,8970,8980,8720,77467,683749520,00,0.00,N,5,-170, 20250310,9000,9190,9190,9000,68353,619345710,00,0.00,N,5,-190, 20250307,9190,9250,9250,9050,47565,434746450,00,0.00,N,5,-110, diff --git a/044480/day/candle-day-250.csv b/044480/day/candle-day-250.csv index 9e251c6a311d..13ddba4f934b 100644 --- a/044480/day/candle-day-250.csv +++ b/044480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,443,448,451,442,62906,27930554,00,0.00,N,5,-5, 20250311,448,446,450,430,122414,53991864,00,0.00,N,2,1, 20250310,447,453,463,444,229594,103979095,00,0.00,N,5,-6, 20250307,453,457,460,450,166277,75307670,00,0.00,N,5,-4, diff --git a/044490/day/candle-day-250.csv b/044490/day/candle-day-250.csv index adbcc432df24..7872656215e3 100644 --- a/044490/day/candle-day-250.csv +++ b/044490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,14590,14000,14590,13880,96103,1368808770,00,0.00,N,2,590, 20250311,14000,13860,14080,13600,69064,951999875,00,0.00,N,5,-130, 20250310,14130,14450,14580,14060,57520,818957590,00,0.00,N,5,-320, 20250307,14450,14100,14840,13970,113540,1646745390,00,0.00,N,2,350, diff --git a/044780/day/candle-day-250.csv b/044780/day/candle-day-250.csv index a1dad42d84ac..ce5382e50c53 100644 --- a/044780/day/candle-day-250.csv +++ b/044780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1082,1076,1170,1071,76698,85201521,00,0.00,N,2,7, 20250311,1075,1113,1113,1043,65305,70400910,00,0.00,N,5,-43, 20250310,1118,1121,1135,1113,34510,38470914,00,0.00,N,5,-3, 20250307,1121,1135,1135,1121,63254,71071426,00,0.00,N,5,-14, diff --git a/044820/day/candle-day-250.csv b/044820/day/candle-day-250.csv index c44927305fcc..16a4b385be5b 100644 --- a/044820/day/candle-day-250.csv +++ b/044820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,9530,9470,9740,9410,9491,89886925,00,0.00,N,2,60, 20250311,9470,9590,9590,9400,4795,45491410,00,0.00,N,5,-270, 20250310,9740,9650,9750,9640,4322,41846010,00,0.00,N,2,90, 20250307,9650,9610,9650,9510,7098,68359990,00,0.00,N,2,20, diff --git a/044960/day/candle-day-250.csv b/044960/day/candle-day-250.csv index 28ab2b9ea72a..a917eb00399d 100644 --- a/044960/day/candle-day-250.csv +++ b/044960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4375,4375,4415,4325,34417,150531440,00,0.00,N,5,-5, 20250311,4380,4325,4380,4285,54029,233186055,00,0.00,N,5,-20, 20250310,4400,4345,4410,4325,23167,101059315,00,0.00,N,2,20, 20250307,4380,4390,4415,4355,41271,180615400,00,0.00,N,5,-10, diff --git a/044990/day/candle-day-250.csv b/044990/day/candle-day-250.csv index f6c8a694b129..8641209c1934 100644 --- a/044990/day/candle-day-250.csv +++ b/044990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,16570,16730,16730,16400,3376,55728850,00,0.00,N,5,-80, 20250311,16650,16660,16730,16030,4492,73788910,00,0.00,N,5,-80, 20250310,16730,16730,16860,16680,2660,44464585,00,0.00,N,3,0, 20250307,16730,17010,17010,16710,4730,79369005,00,0.00,N,5,-350, diff --git a/045060/day/candle-day-250.csv b/045060/day/candle-day-250.csv index 03714c09af9c..40b3c41533a4 100644 --- a/045060/day/candle-day-250.csv +++ b/045060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2585,2570,2585,2570,5001,12878970,00,0.00,N,2,15, 20250311,2570,2575,2580,2555,4482,11508493,00,0.00,N,5,-5, 20250310,2575,2555,2620,2540,27556,70899687,00,0.00,N,5,-5, 20250307,2580,2540,2600,2540,7773,20083055,00,0.00,N,2,20, diff --git a/045100/day/candle-day-250.csv b/045100/day/candle-day-250.csv index f0c3a0cbf272..f230f3199bad 100644 --- a/045100/day/candle-day-250.csv +++ b/045100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,16560,16400,16650,16400,40592,671087805,00,0.00,N,2,160, 20250311,16400,16500,16600,16220,42540,696232565,00,0.00,N,5,-410, 20250310,16810,16930,17070,16710,22506,380668790,00,0.00,N,5,-110, 20250307,16920,16910,17100,16780,23393,396394090,00,0.00,N,3,0, diff --git a/045300/day/candle-day-250.csv b/045300/day/candle-day-250.csv index 728cbed706ce..cd1ffd34e276 100644 --- a/045300/day/candle-day-250.csv +++ b/045300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3000,2965,3045,2940,5178,15501778,00,0.00,N,2,15, 20250311,2985,3050,3070,2930,17233,50985278,00,0.00,N,5,-90, 20250310,3075,3070,3075,2990,13263,39998936,00,0.00,N,3,0, 20250307,3075,3045,3075,3005,8035,24341900,00,0.00,N,2,5, diff --git a/045340/day/candle-day-250.csv b/045340/day/candle-day-250.csv index b9f5f10601e8..cff688daf93f 100644 --- a/045340/day/candle-day-250.csv +++ b/045340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8100,7960,8250,7760,101495,810321810,00,0.00,N,2,170, 20250311,7930,8050,8400,7750,128281,1030297755,00,0.00,N,5,-340, 20250310,8270,7990,8340,7670,125176,1003347725,00,0.00,N,5,-150, 20250307,8420,8970,9130,7960,239200,2026716940,00,0.00,N,5,-640, diff --git a/045390/day/candle-day-250.csv b/045390/day/candle-day-250.csv index 758da1afb09e..111da446b1d9 100644 --- a/045390/day/candle-day-250.csv +++ b/045390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3125,3110,3215,3110,357282,1135207374,00,0.00,N,2,10, 20250311,3115,3080,3145,3020,399967,1232624910,00,0.00,N,5,-30, 20250310,3145,3170,3200,3090,438080,1373673594,00,0.00,N,3,0, 20250307,3145,3230,3285,3125,490111,1560415362,00,0.00,N,5,-115, diff --git a/045510/day/candle-day-250.csv b/045510/day/candle-day-250.csv index 74b539c63de9..a491ace09166 100644 --- a/045510/day/candle-day-250.csv +++ b/045510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,770,749,771,749,22134,16857217,00,0.00,N,2,21, 20250311,749,754,776,733,12904,9712200,00,0.00,N,5,-5, 20250310,754,744,765,744,14320,10769335,00,0.00,N,2,11, 20250307,743,782,800,743,60004,46750278,00,0.00,N,5,-39, diff --git a/045520/day/candle-day-250.csv b/045520/day/candle-day-250.csv index 788dcace2704..6510247c019c 100644 --- a/045520/day/candle-day-250.csv +++ b/045520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5210,5000,5230,4970,45894,236238310,00,0.00,N,2,245, 20250311,4965,4885,4965,4885,10217,50418480,00,0.00,N,2,60, 20250310,4905,4945,4945,4890,6607,32467320,00,0.00,N,5,-5, 20250307,4910,4900,4935,4875,3155,15444632,00,0.00,N,2,10, diff --git a/045660/day/candle-day-250.csv b/045660/day/candle-day-250.csv index fb7c84995652..4f1566aec6a2 100644 --- a/045660/day/candle-day-250.csv +++ b/045660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,31600,30350,31900,30150,292406,9145737925,00,0.00,N,2,1350, 20250311,30250,29800,32300,29650,463036,14292779175,00,0.00,N,5,-150, 20250310,30400,29500,30700,28700,398488,11866563275,00,0.00,N,5,-500, 20250307,30900,32900,33550,25750,958271,29368300025,00,0.00,N,5,-2200, diff --git a/045970/day/candle-day-250.csv b/045970/day/candle-day-250.csv index 5c7014e9344a..080e2278f4d6 100644 --- a/045970/day/candle-day-250.csv +++ b/045970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3370,3275,3400,3275,28235,94585875,00,0.00,N,2,100, 20250311,3270,3125,3285,3115,28786,92296136,00,0.00,N,5,-40, 20250310,3310,3275,3345,3255,41272,135881160,00,0.00,N,5,-15, 20250307,3325,3300,3395,3275,20667,68718965,00,0.00,N,2,5, diff --git a/046070/day/candle-day-250.csv b/046070/day/candle-day-250.csv index ca8bd62dfccc..7266bab6d695 100644 --- a/046070/day/candle-day-250.csv +++ b/046070/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, +20250312,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, +20250311,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, 20250310,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, 20250307,10280,10280,10280,10280,0,0,00,0.00,N,0,0, 20250306,10280,10280,10280,10280,0,0,00,0.00,N,0,0, diff --git a/046120/day/candle-day-250.csv b/046120/day/candle-day-250.csv index 6c03a325b562..0646d253f9b0 100644 --- a/046120/day/candle-day-250.csv +++ b/046120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2420,2435,2475,2415,128295,313383883,00,0.00,N,5,-15, 20250311,2435,2500,2500,2395,138266,335595539,00,0.00,N,5,-80, 20250310,2515,2595,2595,2515,110919,280436205,00,0.00,N,5,-80, 20250307,2595,2585,2615,2525,116363,299706265,00,0.00,N,3,0, diff --git a/046210/day/candle-day-250.csv b/046210/day/candle-day-250.csv index 15d747e26d3f..95a09b32547c 100644 --- a/046210/day/candle-day-250.csv +++ b/046210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2670,2670,2740,2560,73788,198366145,00,0.00,N,2,50, 20250311,2620,2590,2685,2520,56776,147119737,00,0.00,N,3,0, 20250310,2620,2810,2820,1987,439367,1152019265,00,0.00,N,5,-190, 20250307,2810,2780,2867,2750,52335,147203564,00,0.00,N,2,10, diff --git a/046310/day/candle-day-250.csv b/046310/day/candle-day-250.csv index 90fc25352458..afbdb078c2af 100644 --- a/046310/day/candle-day-250.csv +++ b/046310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2345,2320,2360,2320,21864,51295350,00,0.00,N,2,20, 20250311,2325,2310,2340,2290,22142,51152695,00,0.00,N,5,-25, 20250310,2350,2360,2385,2340,31217,73535141,00,0.00,N,5,-25, 20250307,2375,2435,2435,2345,61700,146626365,00,0.00,N,5,-55, diff --git a/046390/day/candle-day-250.csv b/046390/day/candle-day-250.csv index 32365066f6e4..0d190ad9f099 100644 --- a/046390/day/candle-day-250.csv +++ b/046390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1270,1270,1275,1260,63409,80129709,00,0.00,N,2,7, 20250311,1263,1230,1265,1211,149369,183804093,00,0.00,N,2,13, 20250310,1250,1260,1277,1239,67474,84615372,00,0.00,N,5,-13, 20250307,1263,1258,1289,1258,75179,95339329,00,0.00,N,5,-5, diff --git a/046440/day/candle-day-250.csv b/046440/day/candle-day-250.csv index 3c4a96ea3764..391eff2fc4bc 100644 --- a/046440/day/candle-day-250.csv +++ b/046440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4210,4265,4295,4210,23656,100591830,00,0.00,N,5,-55, 20250311,4265,4330,4330,4180,72136,305195980,00,0.00,N,5,-80, 20250310,4345,4370,4370,4340,25852,112365945,00,0.00,N,5,-30, 20250307,4375,4410,4420,4357,20145,88060472,00,0.00,N,5,-35, diff --git a/046890/day/candle-day-250.csv b/046890/day/candle-day-250.csv index f357e5260c85..d38b53afaed2 100644 --- a/046890/day/candle-day-250.csv +++ b/046890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6640,6520,6660,6520,92325,611318375,00,0.00,N,2,90, 20250311,6550,6600,6630,6450,230918,1507717115,00,0.00,N,5,-140, 20250310,6690,6820,6840,6680,241583,1621870850,00,0.00,N,5,-130, 20250307,6820,6740,6900,6710,169969,1159593225,00,0.00,N,2,70, diff --git a/046940/day/candle-day-250.csv b/046940/day/candle-day-250.csv index 002ead2af7ce..375b61cbefe5 100644 --- a/046940/day/candle-day-250.csv +++ b/046940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2810,2720,2815,2720,39801,111064535,00,0.00,N,2,90, 20250311,2720,2785,2810,2670,108823,297198930,00,0.00,N,5,-90, 20250310,2810,2700,2850,2685,189446,527227730,00,0.00,N,2,120, 20250307,2690,2690,2775,2655,168249,457457925,00,0.00,N,5,-45, diff --git a/046970/day/candle-day-250.csv b/046970/day/candle-day-250.csv index b328ae6b46a6..da3498c9ef2b 100644 --- a/046970/day/candle-day-250.csv +++ b/046970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1268,1257,1311,1256,274387,350380950,00,0.00,N,2,11, 20250311,1257,1250,1275,1235,338455,423165207,00,0.00,N,5,-28, 20250310,1285,1288,1295,1273,262545,337261257,00,0.00,N,5,-3, 20250307,1288,1300,1345,1287,329991,428023685,00,0.00,N,5,-25, diff --git a/047040/day/candle-day-250.csv b/047040/day/candle-day-250.csv index 505de6adfdab..c99325f23c67 100644 --- a/047040/day/candle-day-250.csv +++ b/047040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3490,3450,3515,3450,533248,1860707364,00,0.00,N,2,55, 20250311,3435,3500,3500,3420,681620,2352579206,00,0.00,N,5,-120, 20250310,3555,3550,3565,3490,555660,1962671341,00,0.00,N,2,10, 20250307,3545,3500,3595,3445,601828,2130578882,00,0.00,N,2,45, diff --git a/047050/day/candle-day-250.csv b/047050/day/candle-day-250.csv index 12d89f4f1df8..9d99d0373267 100644 --- a/047050/day/candle-day-250.csv +++ b/047050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,59100,59600,62300,58700,2097291,127229812800,00,0.00,N,2,300, 20250311,58800,59100,64800,58800,4165360,257802682550,00,0.00,N,5,-2000, 20250310,60800,58900,61000,56900,1315285,77614587400,00,0.00,N,2,2200, 20250307,58600,56800,60000,55800,2508885,146300256050,00,0.00,N,2,200, diff --git a/047080/day/candle-day-250.csv b/047080/day/candle-day-250.csv index cf184b1ba78f..ace8a6fa136b 100644 --- a/047080/day/candle-day-250.csv +++ b/047080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1384,1352,1387,1350,97600,133531477,00,0.00,N,2,32, 20250311,1352,1383,1383,1313,90985,121660397,00,0.00,N,5,-31, 20250310,1383,1359,1383,1350,62302,85128819,00,0.00,N,2,24, 20250307,1359,1366,1402,1348,86815,118776040,00,0.00,N,5,-24, diff --git a/047310/day/candle-day-250.csv b/047310/day/candle-day-250.csv index 81d988722ac3..719377e044de 100644 --- a/047310/day/candle-day-250.csv +++ b/047310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4940,5030,5070,4900,121207,605217835,00,0.00,N,2,5, 20250311,4935,4745,4965,4670,172737,830812470,00,0.00,N,2,120, 20250310,4815,4810,4850,4775,93611,450206964,00,0.00,N,2,5, 20250307,4810,4795,4875,4735,74058,354566687,00,0.00,N,3,0, diff --git a/047400/day/candle-day-250.csv b/047400/day/candle-day-250.csv index 2be03b0ca6fe..c72bc34d998a 100644 --- a/047400/day/candle-day-250.csv +++ b/047400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2155,2150,2190,2140,334444,720457074,00,0.00,N,5,-5, 20250311,2160,2120,2180,2120,104830,225274497,00,0.00,N,5,-25, 20250310,2185,2210,2220,2175,113070,247674305,00,0.00,N,5,-5, 20250307,2190,2225,2225,2180,188232,414934196,00,0.00,N,5,-35, diff --git a/047560/day/candle-day-250.csv b/047560/day/candle-day-250.csv index e5995e86b3b7..2071ebaaaa55 100644 --- a/047560/day/candle-day-250.csv +++ b/047560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,18560,18300,18730,18060,153719,2849083425,00,0.00,N,2,460, 20250311,18100,17380,18190,17380,183136,3255250390,00,0.00,N,5,-220, 20250310,18320,18200,18740,18200,150307,2783329300,00,0.00,N,5,-80, 20250307,18400,19310,19560,18190,471778,8734378965,00,0.00,N,5,-1210, diff --git a/047770/day/candle-day-250.csv b/047770/day/candle-day-250.csv index 2613775172da..82c7822fcb49 100644 --- a/047770/day/candle-day-250.csv +++ b/047770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1374,1355,1382,1355,164571,225061685,00,0.00,N,2,2, 20250311,1372,1453,1586,1352,3358548,4972552677,00,0.00,N,2,39, 20250310,1333,1323,1333,1308,19862,26134195,00,0.00,N,2,18, 20250307,1315,1313,1345,1313,48214,63629347,00,0.00,N,2,2, diff --git a/047810/day/candle-day-250.csv b/047810/day/candle-day-250.csv index 86d410bb7a99..251bcc3f149d 100644 --- a/047810/day/candle-day-250.csv +++ b/047810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,82000,85400,86700,79500,2862334,237656860700,00,0.00,N,5,-3000, 20250311,85000,81600,85400,81200,2090585,174478371450,00,0.00,N,2,1200, 20250310,83800,79900,84800,79300,3695949,306108881500,00,0.00,N,2,4100, 20250307,79700,76000,80000,74600,3321429,258358511250,00,0.00,N,2,3300, diff --git a/047820/day/candle-day-250.csv b/047820/day/candle-day-250.csv index 999842f2f6bc..21d36f3fb5f6 100644 --- a/047820/day/candle-day-250.csv +++ b/047820/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250312,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250311,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, 20250310,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, 20250307,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250306,5400,5400,5400,5400,0,0,00,0.00,N,0,0, diff --git a/047920/day/candle-day-250.csv b/047920/day/candle-day-250.csv index 34d9fbaf37c3..6692ce58286d 100644 --- a/047920/day/candle-day-250.csv +++ b/047920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,27000,27450,27750,26600,299046,8168194850,00,0.00,N,2,100, 20250311,26900,26300,28500,26000,493257,13325225425,00,0.00,N,2,250, 20250310,26650,29250,29250,20500,1294154,35040459200,00,0.00,N,5,-2600, 20250307,29250,28650,29750,28450,403365,11664790225,00,0.00,N,2,100, diff --git a/048410/day/candle-day-250.csv b/048410/day/candle-day-250.csv index 0de6430b0aea..b30a5056b51d 100644 --- a/048410/day/candle-day-250.csv +++ b/048410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,11710,11540,11790,11520,109839,1284806865,00,0.00,N,2,60, 20250311,11650,11700,11750,11380,197262,2273664925,00,0.00,N,5,-160, 20250310,11810,11930,12480,11720,333028,4013043920,00,0.00,N,5,-110, 20250307,11920,12130,12180,11840,133582,1601028235,00,0.00,N,5,-220, diff --git a/048430/day/candle-day-250.csv b/048430/day/candle-day-250.csv index fe6536f08b33..d72c9488e30c 100644 --- a/048430/day/candle-day-250.csv +++ b/048430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,9030,9110,9250,9000,108588,987981765,00,0.00,N,5,-80, 20250311,9110,9400,9730,8900,367493,3431492885,00,0.00,N,5,-490, 20250310,9600,8780,9770,8610,1022557,9644383990,00,0.00,N,2,320, 20250307,9280,9740,10070,7900,1770338,16818692030,00,0.00,N,5,-420, diff --git a/048470/day/candle-day-250.csv b/048470/day/candle-day-250.csv index f6d92d6f1ac2..1df5b3f1c799 100644 --- a/048470/day/candle-day-250.csv +++ b/048470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4215,4520,4530,4215,695707,3014404542,00,0.00,N,5,-305, 20250311,4520,4480,4900,4475,3178665,14818176751,00,0.00,N,2,5, 20250310,4515,4185,5020,4165,11605217,54950408717,00,0.00,N,2,555, 20250307,3960,3750,4600,3640,7622071,32695113817,00,0.00,N,2,225, diff --git a/048530/day/candle-day-250.csv b/048530/day/candle-day-250.csv index e208774018cc..a3084a2cccac 100644 --- a/048530/day/candle-day-250.csv +++ b/048530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4080,4005,4125,4005,60103,244846047,00,0.00,N,2,50, 20250311,4030,3905,4090,3875,59043,235593274,00,0.00,N,2,40, 20250310,3990,3895,4100,3895,202698,815345946,00,0.00,N,2,120, 20250307,3870,4035,4055,3810,205108,800972875,00,0.00,N,5,-160, diff --git a/048550/day/candle-day-250.csv b/048550/day/candle-day-250.csv index 3372e8629260..cab9e29bc5ad 100644 --- a/048550/day/candle-day-250.csv +++ b/048550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1427,1420,1459,1420,163154,234037244,00,0.00,N,5,-3, 20250311,1430,1452,1459,1424,220054,316213835,00,0.00,N,5,-41, 20250310,1471,1489,1499,1468,126922,187077014,00,0.00,N,5,-18, 20250307,1489,1478,1517,1464,191738,284657928,00,0.00,N,2,7, diff --git a/048770/day/candle-day-250.csv b/048770/day/candle-day-250.csv index e1b101114ffb..4d35ed8ed426 100644 --- a/048770/day/candle-day-250.csv +++ b/048770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2135,2085,2140,2085,12872,27322250,00,0.00,N,2,45, 20250311,2090,2030,2095,2025,29568,60617665,00,0.00,N,5,-10, 20250310,2100,2165,2165,2070,23730,49851120,00,0.00,N,5,-80, 20250307,2180,2175,2205,2150,9878,21387314,00,0.00,N,5,-5, diff --git a/048830/day/candle-day-250.csv b/048830/day/candle-day-250.csv index 9b47bbf557e5..8423e967a263 100644 --- a/048830/day/candle-day-250.csv +++ b/048830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1052,1050,1052,1036,6868,7188129,00,0.00,N,2,2, 20250311,1050,1040,1052,1040,5735,5995497,00,0.00,N,5,-2, 20250310,1052,1050,1053,1038,6440,6737615,00,0.00,N,5,-1, 20250307,1053,1058,1065,1053,10236,10829043,00,0.00,N,5,-5, diff --git a/048870/day/candle-day-250.csv b/048870/day/candle-day-250.csv index 14637134496a..2d86626aa612 100644 --- a/048870/day/candle-day-250.csv +++ b/048870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2685,2760,2780,2680,483874,1316601531,00,0.00,N,5,-95, 20250311,2780,2705,2825,2705,131019,360740774,00,0.00,N,5,-5, 20250310,2785,2745,2800,2715,190853,526165383,00,0.00,N,2,5, 20250307,2780,2760,2810,2745,215415,596307065,00,0.00,N,5,-5, diff --git a/048910/day/candle-day-250.csv b/048910/day/candle-day-250.csv index 46fcfd7b09c1..52d84df57739 100644 --- a/048910/day/candle-day-250.csv +++ b/048910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,10020,9640,10080,9600,138960,1382442070,00,0.00,N,2,380, 20250311,9640,9500,9650,9130,50918,481846940,00,0.00,N,2,40, 20250310,9600,9400,9720,9350,72085,690929375,00,0.00,N,2,150, 20250307,9450,9560,9600,9320,59757,566512565,00,0.00,N,5,-130, diff --git a/049070/day/candle-day-250.csv b/049070/day/candle-day-250.csv index ac7fea1374b4..ff116a00730f 100644 --- a/049070/day/candle-day-250.csv +++ b/049070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,17910,17600,17910,17590,45269,808070045,00,0.00,N,2,260, 20250311,17650,17040,17740,17010,64529,1121217340,00,0.00,N,2,80, 20250310,17570,17700,17930,17570,43835,776902660,00,0.00,N,5,-140, 20250307,17710,17820,18140,17700,50829,906702355,00,0.00,N,5,-260, diff --git a/049080/day/candle-day-250.csv b/049080/day/candle-day-250.csv index 84fe99f5400b..9fa5dbde6484 100644 --- a/049080/day/candle-day-250.csv +++ b/049080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,494,489,500,489,57313,28362643,00,0.00,N,2,5, 20250311,489,494,494,481,130591,63699398,00,0.00,N,5,-9, 20250310,498,500,505,497,82538,41175166,00,0.00,N,5,-1, 20250307,499,505,508,498,91438,45766094,00,0.00,N,5,-6, diff --git a/049120/day/candle-day-250.csv b/049120/day/candle-day-250.csv index 8bfd1517008d..8e8046006da6 100644 --- a/049120/day/candle-day-250.csv +++ b/049120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1002,990,1002,990,3164,3165285,00,0.00,N,2,20, 20250311,982,999,1004,981,29778,29602702,00,0.00,N,5,-15, 20250310,997,1006,1008,995,6174,6191308,00,0.00,N,5,-9, 20250307,1006,1002,1006,996,2859,2868299,00,0.00,N,3,0, diff --git a/049180/day/candle-day-250.csv b/049180/day/candle-day-250.csv index f79b8be62572..db3846141685 100644 --- a/049180/day/candle-day-250.csv +++ b/049180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1470,1498,1498,1430,320395,465292208,00,0.00,N,2,4, 20250311,1466,1495,1498,1430,304308,443138310,00,0.00,N,5,-38, 20250310,1504,1503,1510,1461,345123,511194916,00,0.00,N,2,1, 20250307,1503,1555,1565,1501,320444,487118638,00,0.00,N,5,-51, diff --git a/049430/day/candle-day-250.csv b/049430/day/candle-day-250.csv index be0e24928399..66048df64863 100644 --- a/049430/day/candle-day-250.csv +++ b/049430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,10710,10700,10800,10630,26729,286150510,00,0.00,N,2,10, 20250311,10700,10710,10730,10440,22238,234951070,00,0.00,N,5,-100, 20250310,10800,10700,10950,10560,28247,305174515,00,0.00,N,2,100, 20250307,10700,10590,10800,10560,32776,349945470,00,0.00,N,5,-30, diff --git a/049470/day/candle-day-250.csv b/049470/day/candle-day-250.csv index 8f347a2316a1..ea4b6a26d662 100644 --- a/049470/day/candle-day-250.csv +++ b/049470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,288,287,291,286,107185,30966509,00,0.00,N,2,1, 20250311,287,296,296,287,185150,53700665,00,0.00,N,5,-12, 20250310,299,297,300,295,64372,19160538,00,0.00,N,3,0, 20250307,299,297,306,292,162356,48723407,00,0.00,N,2,2, diff --git a/049480/day/candle-day-250.csv b/049480/day/candle-day-250.csv index a2d82a3523df..c5d1b8b25c73 100644 --- a/049480/day/candle-day-250.csv +++ b/049480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2360,2330,2400,2330,59086,139681111,00,0.00,N,2,15, 20250311,2345,2315,2365,2300,156658,364621080,00,0.00,N,5,-25, 20250310,2370,2350,2400,2330,51347,121694625,00,0.00,N,5,-5, 20250307,2375,2400,2435,2375,142581,342569167,00,0.00,N,5,-55, diff --git a/049520/day/candle-day-250.csv b/049520/day/candle-day-250.csv index 6c682848dd08..7c2c25a56c89 100644 --- a/049520/day/candle-day-250.csv +++ b/049520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4710,4635,4725,4550,60375,279734570,00,0.00,N,2,75, 20250311,4635,4770,4770,4510,74871,344677755,00,0.00,N,5,-140, 20250310,4775,4800,4840,4645,34942,164988575,00,0.00,N,2,5, 20250307,4770,4570,4905,4315,118594,557548017,00,0.00,N,2,150, diff --git a/049550/day/candle-day-250.csv b/049550/day/candle-day-250.csv index 7977facc5a2d..207c44917d36 100644 --- a/049550/day/candle-day-250.csv +++ b/049550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3825,3800,3850,3775,635,2419045,00,0.00,N,2,25, 20250311,3800,3830,3830,3780,497,1887350,00,0.00,N,5,-30, 20250310,3830,3830,3830,3715,416,1581770,00,0.00,N,2,10, 20250307,3820,3815,3825,3790,3547,13523635,00,0.00,N,5,-15, diff --git a/049630/day/candle-day-250.csv b/049630/day/candle-day-250.csv index 7c6353c00281..80e369900d3e 100644 --- a/049630/day/candle-day-250.csv +++ b/049630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,708,728,728,708,259332,185536336,00,0.00,N,5,-2, 20250311,710,710,713,696,399913,281199648,00,0.00,N,5,-5, 20250310,715,714,730,706,219281,156880530,00,0.00,N,5,-6, 20250307,721,729,760,715,392546,285240024,00,0.00,N,5,-8, diff --git a/049720/day/candle-day-250.csv b/049720/day/candle-day-250.csv index 8ecec28dafba..8d23a833acfe 100644 --- a/049720/day/candle-day-250.csv +++ b/049720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,9600,9540,9670,9540,19481,186882540,00,0.00,N,2,10, 20250311,9590,9640,9690,9560,46290,444773935,00,0.00,N,5,-50, 20250310,9640,9700,9720,9560,85269,819043780,00,0.00,N,5,-80, 20250307,9720,9740,9775,9640,39723,385170955,00,0.00,N,5,-30, diff --git a/049770/day/candle-day-250.csv b/049770/day/candle-day-250.csv index 53cab7cae092..bff94aa34e24 100644 --- a/049770/day/candle-day-250.csv +++ b/049770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,33000,33050,33100,32500,33945,1116579150,00,0.00,N,5,-50, 20250311,33050,33500,33750,32700,38725,1286059500,00,0.00,N,5,-500, 20250310,33550,33350,33850,33100,37675,1263956750,00,0.00,N,2,200, 20250307,33350,33400,33950,32950,44701,1492894725,00,0.00,N,5,-50, diff --git a/049800/day/candle-day-250.csv b/049800/day/candle-day-250.csv index 3466247e4e36..513b92969ebd 100644 --- a/049800/day/candle-day-250.csv +++ b/049800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2015,2010,2035,2010,1779,3588415,00,0.00,N,5,-20, 20250311,2035,2020,2040,2000,6731,13605305,00,0.00,N,2,15, 20250310,2020,2020,2030,2010,11929,24143700,00,0.00,N,5,-5, 20250307,2025,2015,2030,2010,6325,12750930,00,0.00,N,2,5, diff --git a/049830/day/candle-day-250.csv b/049830/day/candle-day-250.csv index d4424d23f0da..0a0b3d4b5d52 100644 --- a/049830/day/candle-day-250.csv +++ b/049830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7720,7500,7720,7415,1502,11201615,00,0.00,N,2,210, 20250311,7510,7450,7530,7420,942,7027210,00,0.00,N,5,-20, 20250310,7530,7490,7590,7390,3364,25072250,00,0.00,N,2,10, 20250307,7520,7630,7780,7510,1179,8921110,00,0.00,N,5,-50, diff --git a/049950/day/candle-day-250.csv b/049950/day/candle-day-250.csv index 8fe957a32394..82a50f3475b3 100644 --- a/049950/day/candle-day-250.csv +++ b/049950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,21950,22100,22650,21900,18997,421114650,00,0.00,N,5,-300, 20250311,22250,22000,22450,21550,25381,557749150,00,0.00,N,5,-300, 20250310,22550,22650,23050,22550,11805,268321400,00,0.00,N,5,-200, 20250307,22750,22650,24000,22550,27771,645509500,00,0.00,N,5,-250, diff --git a/049960/day/candle-day-250.csv b/049960/day/candle-day-250.csv index e67d7a6cd1be..83b87baaa28d 100644 --- a/049960/day/candle-day-250.csv +++ b/049960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,13460,13400,13500,13290,6221,83321150,00,0.00,N,2,60, 20250311,13400,13250,13520,13210,74099,992851480,00,0.00,N,2,20, 20250310,13380,13350,13380,13180,3775,50249380,00,0.00,N,2,10, 20250307,13370,13500,13600,13300,9601,129038450,00,0.00,N,5,-80, diff --git a/050090/day/candle-day-250.csv b/050090/day/candle-day-250.csv index 8eb9ecbd4813..f5900aee0f3a 100644 --- a/050090/day/candle-day-250.csv +++ b/050090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,656,660,669,645,27102,17717790,00,0.00,N,5,-3, 20250311,659,670,670,655,31733,21009314,00,0.00,N,5,-11, 20250310,670,673,679,660,17676,11902367,00,0.00,N,5,-3, 20250307,673,672,680,672,17746,11975827,00,0.00,N,2,1, diff --git a/050110/day/candle-day-250.csv b/050110/day/candle-day-250.csv index d299ed216169..8d093a411208 100644 --- a/050110/day/candle-day-250.csv +++ b/050110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,719,706,722,706,128463,91936744,00,0.00,N,2,14, 20250311,705,704,714,693,425622,298157521,00,0.00,N,5,-7, 20250310,712,704,719,702,158027,112325121,00,0.00,N,3,0, 20250307,712,720,727,712,215016,154178755,00,0.00,N,5,-15, diff --git a/050120/day/candle-day-250.csv b/050120/day/candle-day-250.csv index 1e72598d7272..7b461c39a322 100644 --- a/050120/day/candle-day-250.csv +++ b/050120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2150,2100,2165,2075,8874,18774145,00,0.00,N,2,50, 20250311,2100,2100,2110,1995,7122,14674804,00,0.00,N,5,-40, 20250310,2140,2105,2145,2055,12436,25844199,00,0.00,N,2,15, 20250307,2125,2080,2150,2030,8305,17292665,00,0.00,N,2,5, diff --git a/050760/day/candle-day-250.csv b/050760/day/candle-day-250.csv index 6ad7834c0fcd..b93fe3d44fc3 100644 --- a/050760/day/candle-day-250.csv +++ b/050760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1554,1561,1600,1553,25321,39616327,00,0.00,N,5,-19, 20250311,1573,1538,1617,1538,6405,9953979,00,0.00,N,2,15, 20250310,1558,1558,1608,1554,23286,36752814,00,0.00,N,3,0, 20250307,1558,1577,1621,1542,44397,69713431,00,0.00,N,5,-19, diff --git a/050860/day/candle-day-250.csv b/050860/day/candle-day-250.csv index 15a1fee059b6..a1e4f68091e3 100644 --- a/050860/day/candle-day-250.csv +++ b/050860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2025,2020,2035,2010,14463,29180540,00,0.00,N,2,5, 20250311,2020,2020,2030,1997,31499,63175558,00,0.00,N,5,-10, 20250310,2030,2020,2030,2015,17503,35373992,00,0.00,N,3,0, 20250307,2030,2010,2030,2010,23425,47170247,00,0.00,N,2,5, diff --git a/050890/day/candle-day-250.csv b/050890/day/candle-day-250.csv index 85e2564063e1..e84644031572 100644 --- a/050890/day/candle-day-250.csv +++ b/050890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6930,6920,7110,6890,721641,5059912055,00,0.00,N,2,20, 20250311,6910,6910,6970,6780,851804,5852458005,00,0.00,N,5,-210, 20250310,7120,6830,7250,6810,1473574,10469538905,00,0.00,N,2,320, 20250307,6800,6940,7060,6800,952190,6570848280,00,0.00,N,5,-260, diff --git a/050960/day/candle-day-250.csv b/050960/day/candle-day-250.csv index 3941718aa3c8..e145aad0d46a 100644 --- a/050960/day/candle-day-250.csv +++ b/050960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,15810,15200,16030,15200,37441,587280240,00,0.00,N,2,470, 20250311,15340,15200,16260,15200,59083,926295805,00,0.00,N,5,-670, 20250310,16010,15990,16290,14750,98063,1557466245,00,0.00,N,5,-770, 20250307,16780,18070,18400,16180,205954,3504067030,00,0.00,N,5,-1290, diff --git a/051160/day/candle-day-250.csv b/051160/day/candle-day-250.csv index 543edfbc5e8b..8ad810e80692 100644 --- a/051160/day/candle-day-250.csv +++ b/051160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7800,7810,7850,7710,79747,618984595,00,0.00,N,5,-20, 20250311,7820,7480,7870,7350,237775,1816905530,00,0.00,N,2,290, 20250310,7530,7960,8000,7350,419721,3165694105,00,0.00,N,5,-550, 20250307,8080,8700,8850,8020,279538,2361591965,00,0.00,N,5,-620, diff --git a/051360/day/candle-day-250.csv b/051360/day/candle-day-250.csv index 269dc27fe899..3f7dad7e3969 100644 --- a/051360/day/candle-day-250.csv +++ b/051360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,17930,18260,18260,17750,130480,2335186245,00,0.00,N,5,-330, 20250311,18260,18350,18490,18010,59257,1076878170,00,0.00,N,5,-440, 20250310,18700,18390,18710,18200,60326,1121036980,00,0.00,N,2,280, 20250307,18420,18310,18700,18030,93539,1734795775,00,0.00,N,5,-60, diff --git a/051370/day/candle-day-250.csv b/051370/day/candle-day-250.csv index b76c1c90344b..2c72bd07fb22 100644 --- a/051370/day/candle-day-250.csv +++ b/051370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,9270,9120,9280,9040,51361,471695825,00,0.00,N,2,220, 20250311,9050,8860,9120,8760,53325,476239890,00,0.00,N,5,-120, 20250310,9170,9210,9240,9120,28385,260060600,00,0.00,N,5,-30, 20250307,9200,9110,9230,9000,56359,516494900,00,0.00,N,2,50, diff --git a/051380/day/candle-day-250.csv b/051380/day/candle-day-250.csv index c8ad0ec5a3ed..e426a10f5539 100644 --- a/051380/day/candle-day-250.csv +++ b/051380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2850,2880,3015,2850,59137,171509600,00,0.00,N,5,-45, 20250311,2895,2820,2920,2750,64491,183681480,00,0.00,N,2,60, 20250310,2835,2800,3070,2755,196247,568057617,00,0.00,N,2,50, 20250307,2785,2795,2935,2755,100593,283905035,00,0.00,N,5,-20, diff --git a/051390/day/candle-day-250.csv b/051390/day/candle-day-250.csv index 84c0680645ae..4866704c2909 100644 --- a/051390/day/candle-day-250.csv +++ b/051390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3650,3650,3650,3640,504,1835194,00,0.00,N,2,10, 20250311,3640,3650,3660,3630,6982,25446460,00,0.00,N,5,-15, 20250310,3655,3650,3660,3650,635,2319520,00,0.00,N,2,5, 20250307,3650,3645,3660,3635,2093,7631730,00,0.00,N,2,10, diff --git a/051490/day/candle-day-250.csv b/051490/day/candle-day-250.csv index c0b8a8fa4c76..b0c4b6eecadb 100644 --- a/051490/day/candle-day-250.csv +++ b/051490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4065,4025,4160,4025,64177,262728015,00,0.00,N,2,40, 20250311,4025,3940,4070,3940,42994,171755365,00,0.00,N,5,-80, 20250310,4105,4115,4135,3995,63484,257485565,00,0.00,N,2,5, 20250307,4100,4100,4170,4035,60299,247525265,00,0.00,N,5,-15, diff --git a/051500/day/candle-day-250.csv b/051500/day/candle-day-250.csv index ca2abc77aecd..4bcd41fe88f3 100644 --- a/051500/day/candle-day-250.csv +++ b/051500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,20550,20950,21000,20300,33438,690293425,00,0.00,N,5,-500, 20250311,21050,21200,21450,20800,35399,745594275,00,0.00,N,5,-450, 20250310,21500,22600,22600,21500,34264,750852175,00,0.00,N,5,-850, 20250307,22350,21900,22400,21200,83016,1840844775,00,0.00,N,2,700, diff --git a/051600/day/candle-day-250.csv b/051600/day/candle-day-250.csv index 650360538a48..fdf697d97ea0 100644 --- a/051600/day/candle-day-250.csv +++ b/051600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,41450,41000,41850,41000,143544,5958764100,00,0.00,N,2,600, 20250311,40850,40850,41350,40250,158578,6461412200,00,0.00,N,5,-900, 20250310,41750,42600,42800,41700,143791,6023616775,00,0.00,N,5,-850, 20250307,42600,42900,43100,42550,96506,4131231625,00,0.00,N,5,-700, diff --git a/051630/day/candle-day-250.csv b/051630/day/candle-day-250.csv index 66dce8bd9400..c22c74df92fd 100644 --- a/051630/day/candle-day-250.csv +++ b/051630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4000,4050,4110,3980,74754,299567912,00,0.00,N,5,-50, 20250311,4050,3905,4155,3905,110140,447309745,00,0.00,N,2,20, 20250310,4030,3840,4105,3840,256656,1019370842,00,0.00,N,5,-165, 20250307,4195,4445,4500,4095,436542,1860352595,00,0.00,N,5,-305, diff --git a/051780/day/candle-day-250.csv b/051780/day/candle-day-250.csv index dc0a89d20b68..a2ab7d3b422c 100644 --- a/051780/day/candle-day-250.csv +++ b/051780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,662,669,675,652,33727,22358312,00,0.00,N,5,-13, 20250311,675,661,699,661,25180,17037298,00,0.00,N,2,6, 20250310,669,670,670,657,19556,12914607,00,0.00,N,5,-1, 20250307,670,670,671,659,16465,10950665,00,0.00,N,3,0, diff --git a/051900/day/candle-day-250.csv b/051900/day/candle-day-250.csv index b16bb6faa7b0..89b8f750d7a3 100644 --- a/051900/day/candle-day-250.csv +++ b/051900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,330000,323000,332500,320500,44548,14567238250,00,0.00,N,2,7000, 20250311,323000,310000,324500,308000,68787,21979946000,00,0.00,N,2,4000, 20250310,319000,319500,324500,317000,33158,10622129250,00,0.00,N,5,-500, 20250307,319500,317000,321000,315000,34955,11161718500,00,0.00,N,2,1000, diff --git a/051910/day/candle-day-250.csv b/051910/day/candle-day-250.csv index f71986a5f03c..df590476bf0a 100644 --- a/051910/day/candle-day-250.csv +++ b/051910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,251000,240000,253500,238000,309456,76512035750,00,0.00,N,2,13000, 20250311,238000,237500,246000,236000,247839,59362336000,00,0.00,N,5,-9000, 20250310,247000,254000,254500,240500,306897,75622960000,00,0.00,N,5,-3500, 20250307,250500,229500,255500,228000,762489,189025573500,00,0.00,N,2,17500, diff --git a/051980/day/candle-day-250.csv b/051980/day/candle-day-250.csv index e39439087485..e8622f05351c 100644 --- a/051980/day/candle-day-250.csv +++ b/051980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4620,4630,4705,4540,1318270,6097405338,00,0.00,N,2,25, 20250311,4595,4270,4655,4260,2526312,11229690265,00,0.00,N,2,5, 20250310,4590,4675,4760,4370,4351225,19925438283,00,0.00,N,5,-205, 20250307,4795,4900,5220,4670,4223791,20714224624,00,0.00,N,5,-395, diff --git a/052020/day/candle-day-250.csv b/052020/day/candle-day-250.csv index 2dcda280d357..3a5ee3af6145 100644 --- a/052020/day/candle-day-250.csv +++ b/052020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7830,8230,8230,7820,248101,1972376395,00,0.00,N,5,-600, 20250311,8430,8070,8500,7950,167083,1367847615,00,0.00,N,2,220, 20250310,8210,8150,8310,7900,134786,1099304940,00,0.00,N,2,160, 20250307,8050,8210,8400,7980,170940,1389557895,00,0.00,N,5,-230, diff --git a/052220/day/candle-day-250.csv b/052220/day/candle-day-250.csv index 4f639c32efcc..cd9763e3e8eb 100644 --- a/052220/day/candle-day-250.csv +++ b/052220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4200,4090,4305,4065,890659,3740587737,00,0.00,N,2,65, 20250311,4135,4100,4505,4040,2480061,10515200056,00,0.00,N,5,-85, 20250310,4220,4175,4295,3950,1374731,5751459703,00,0.00,N,5,-65, 20250307,4285,4170,4745,3865,14613796,64378213012,00,0.00,N,2,210, diff --git a/052260/day/candle-day-250.csv b/052260/day/candle-day-250.csv index 69c424c1af04..93cf59854b4e 100644 --- a/052260/day/candle-day-250.csv +++ b/052260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4695,4600,4720,4600,81196,379506930,00,0.00,N,2,70, 20250311,4625,4550,4632,4505,56837,259021266,00,0.00,N,2,20, 20250310,4605,4550,4640,4515,37150,169770465,00,0.00,N,2,15, 20250307,4590,4625,4675,4580,69815,322092380,00,0.00,N,5,-55, diff --git a/052300/day/candle-day-250.csv b/052300/day/candle-day-250.csv index 0974cd529527..c0544c81df83 100644 --- a/052300/day/candle-day-250.csv +++ b/052300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2480,2510,2510,2415,22311,54976100,00,0.00,N,2,40, 20250311,2440,2485,2485,2405,12791,30988615,00,0.00,N,5,-45, 20250310,2485,2530,2540,2455,17788,44199410,00,0.00,N,5,-45, 20250307,2530,2515,2570,2480,18558,46449694,00,0.00,N,5,-20, diff --git a/052330/day/candle-day-250.csv b/052330/day/candle-day-250.csv index df6cbac3ea8c..df7fc84d0065 100644 --- a/052330/day/candle-day-250.csv +++ b/052330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8770,8320,8780,8250,74504,640908445,00,0.00,N,2,520, 20250311,8250,8250,8330,8140,9012,74023390,00,0.00,N,3,0, 20250310,8250,8280,8300,8220,3281,27078590,00,0.00,N,5,-30, 20250307,8280,8280,8370,8240,9278,76864450,00,0.00,N,5,-20, diff --git a/052400/day/candle-day-250.csv b/052400/day/candle-day-250.csv index aad7ecc6e8a7..2b156f5790e3 100644 --- a/052400/day/candle-day-250.csv +++ b/052400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,27000,26150,27300,25950,166093,4454872025,00,0.00,N,2,1250, 20250311,25750,26500,27800,25250,250041,6560840150,00,0.00,N,5,-1250, 20250310,27000,26200,27100,25600,242267,6400378900,00,0.00,N,5,-450, 20250307,27450,28950,29300,25950,657299,17861398200,00,0.00,N,5,-1550, diff --git a/052420/day/candle-day-250.csv b/052420/day/candle-day-250.csv index bebada21349a..488d540b3bca 100644 --- a/052420/day/candle-day-250.csv +++ b/052420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1407,1400,1430,1400,290288,410301172,00,0.00,N,3,0, 20250311,1407,1405,1421,1387,457088,641366524,00,0.00,N,5,-20, 20250310,1427,1385,1452,1374,652562,927219326,00,0.00,N,2,42, 20250307,1385,1415,1417,1382,473335,662411867,00,0.00,N,5,-30, diff --git a/052460/day/candle-day-250.csv b/052460/day/candle-day-250.csv index d40f33b6e864..a65b416fd644 100644 --- a/052460/day/candle-day-250.csv +++ b/052460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2285,2250,2315,2250,89257,203683865,00,0.00,N,2,15, 20250311,2270,2260,2275,2220,58672,131461205,00,0.00,N,5,-25, 20250310,2295,2285,2315,2255,63055,144123380,00,0.00,N,2,40, 20250307,2255,2265,2410,2240,244389,568153860,00,0.00,N,5,-15, diff --git a/052600/day/candle-day-250.csv b/052600/day/candle-day-250.csv index 757ba6044a1d..4cca67649139 100644 --- a/052600/day/candle-day-250.csv +++ b/052600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4105,4070,4135,4055,12171,50012705,00,0.00,N,2,35, 20250311,4070,4060,4100,4015,15673,63402340,00,0.00,N,2,10, 20250310,4060,4090,4130,3995,38643,156939930,00,0.00,N,5,-30, 20250307,4090,4170,4170,4050,20875,85682590,00,0.00,N,5,-80, diff --git a/052670/day/candle-day-250.csv b/052670/day/candle-day-250.csv index 8269c98aa3bd..fee672344b28 100644 --- a/052670/day/candle-day-250.csv +++ b/052670/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, +20250312,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, +20250311,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, 20250310,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, 20250307,2080,2080,2080,2080,0,0,00,0.00,N,0,0, 20250306,2080,2080,2080,2080,0,0,00,0.00,N,0,0, diff --git a/052690/day/candle-day-250.csv b/052690/day/candle-day-250.csv index c9ddec168b36..b8f10f36217e 100644 --- a/052690/day/candle-day-250.csv +++ b/052690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,63800,62900,64900,62900,83883,5379503850,00,0.00,N,2,1000, 20250311,62800,64000,64000,62000,152743,9575125200,00,0.00,N,5,-2700, 20250310,65500,66000,66500,65100,79389,5229048750,00,0.00,N,5,-700, 20250307,66200,64700,66600,64700,107160,7068393700,00,0.00,N,2,200, diff --git a/052710/day/candle-day-250.csv b/052710/day/candle-day-250.csv index 56ba0df028bd..7afce983c88c 100644 --- a/052710/day/candle-day-250.csv +++ b/052710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6830,6960,6980,6710,33452,229105530,00,0.00,N,5,-40, 20250311,6870,6700,7030,6550,76250,521815770,00,0.00,N,2,80, 20250310,6790,6930,6960,6720,40480,278066410,00,0.00,N,5,-20, 20250307,6810,6900,7120,6710,153674,1063167395,00,0.00,N,5,-70, diff --git a/052770/day/candle-day-250.csv b/052770/day/candle-day-250.csv index 22c77577b328..ed1557da3ce9 100644 --- a/052770/day/candle-day-250.csv +++ b/052770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1324,1303,1590,1303,1107035,1547318062,00,0.00,N,2,34, 20250311,1290,1340,1389,1280,446990,593971961,00,0.00,N,5,-59, 20250310,1349,1555,1618,1310,1312963,1961478672,00,0.00,N,5,-176, 20250307,1525,1525,1555,1476,262547,397012859,00,0.00,N,2,1, diff --git a/052790/day/candle-day-250.csv b/052790/day/candle-day-250.csv index 8876ab00f357..009d9d77065d 100644 --- a/052790/day/candle-day-250.csv +++ b/052790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6710,6650,6800,6650,5912,39795015,00,0.00,N,2,10, 20250311,6700,6710,6790,6570,18152,121038590,00,0.00,N,5,-130, 20250310,6830,6800,6910,6710,12191,83065690,00,0.00,N,2,40, 20250307,6790,6840,7020,6770,15027,103216620,00,0.00,N,5,-120, diff --git a/052860/day/candle-day-250.csv b/052860/day/candle-day-250.csv index a82525ed208a..c411c1b03466 100644 --- a/052860/day/candle-day-250.csv +++ b/052860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2200,2140,2245,2105,38465,83088110,00,0.00,N,2,60, 20250311,2140,2100,2195,2095,26709,57175079,00,0.00,N,5,-70, 20250310,2210,2185,2240,2110,34246,74160955,00,0.00,N,2,10, 20250307,2200,2370,2390,2065,119550,269559109,00,0.00,N,5,-180, diff --git a/052900/day/candle-day-250.csv b/052900/day/candle-day-250.csv index d15e1fe3348a..b3a3843e7c9a 100644 --- a/052900/day/candle-day-250.csv +++ b/052900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,969,952,974,950,29986,28857661,00,0.00,N,2,16, 20250311,953,960,960,880,193855,181332347,00,0.00,N,5,-15, 20250310,968,973,973,963,37659,36428418,00,0.00,N,5,-7, 20250307,975,981,983,963,158355,154309265,00,0.00,N,5,-8, diff --git a/052960/day/candle-day-250.csv b/052960/day/candle-day-250.csv index 0e83e9652efc..945eac53494e 100644 --- a/052960/day/candle-day-250.csv +++ b/052960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2595,2595,2595,2595,2,5190,00,0.00,N,3,0, 20250311,2595,2595,2595,2595,1,2595,00,0.00,N,3,0, 20250310,2595,2595,2595,2595,3,7785,00,0.00,N,3,0, 20250307,2595,2500,2595,2500,64,164875,00,0.00,N,5,-100, diff --git a/053030/day/candle-day-250.csv b/053030/day/candle-day-250.csv index 167460d13d01..244871d54b11 100644 --- a/053030/day/candle-day-250.csv +++ b/053030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,15270,15500,15660,15270,388479,6001076030,00,0.00,N,5,-250, 20250311,15520,15740,15990,15380,338911,5289095055,00,0.00,N,5,-520, 20250310,16040,15310,16110,15130,485548,7636585280,00,0.00,N,2,580, 20250307,15460,16540,16540,15380,924929,14596272170,00,0.00,N,5,-1090, diff --git a/053050/day/candle-day-250.csv b/053050/day/candle-day-250.csv index ccb2e1578a73..589012a22864 100644 --- a/053050/day/candle-day-250.csv +++ b/053050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2945,2960,2985,2945,144128,427019764,00,0.00,N,5,-35, 20250311,2980,2960,3000,2910,190903,564535131,00,0.00,N,5,-45, 20250310,3025,2975,3060,2970,237997,716772164,00,0.00,N,2,50, 20250307,2975,3010,3015,2975,184210,550857337,00,0.00,N,5,-40, diff --git a/053060/day/candle-day-250.csv b/053060/day/candle-day-250.csv index c777b4c4f552..b970808fd4e8 100644 --- a/053060/day/candle-day-250.csv +++ b/053060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1016,1020,1020,962,33942,34027959,00,0.00,N,5,-4, 20250311,1020,1030,1032,1012,18767,19086396,00,0.00,N,5,-13, 20250310,1033,1033,1033,1020,9944,10231742,00,0.00,N,3,0, 20250307,1033,1034,1034,1021,22782,23354994,00,0.00,N,5,-1, diff --git a/053080/day/candle-day-250.csv b/053080/day/candle-day-250.csv index 43f0729c15a7..9c76d2a856ee 100644 --- a/053080/day/candle-day-250.csv +++ b/053080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,13200,13030,13210,12950,49840,654527345,00,0.00,N,2,250, 20250311,12950,12700,12950,12650,55263,706296650,00,0.00,N,5,-170, 20250310,13120,13050,13370,12990,104695,1377106885,00,0.00,N,2,190, 20250307,12930,12820,12930,12650,85380,1092707800,00,0.00,N,2,110, diff --git a/053160/day/candle-day-250.csv b/053160/day/candle-day-250.csv index ca0f3554b555..2c53491b9ce4 100644 --- a/053160/day/candle-day-250.csv +++ b/053160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,11540,11400,11750,11320,20411,234623040,00,0.00,N,2,140, 20250311,11400,11600,11710,11240,54511,620257195,00,0.00,N,5,-310, 20250310,11710,11000,11890,10690,78184,889305405,00,0.00,N,2,350, 20250307,11360,12010,12190,11050,106239,1231958305,00,0.00,N,5,-860, diff --git a/053210/day/candle-day-250.csv b/053210/day/candle-day-250.csv index 888c30eaae52..64c6dfc06e83 100644 --- a/053210/day/candle-day-250.csv +++ b/053210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4420,4430,4430,4390,15675,69038147,00,0.00,N,5,-10, 20250311,4430,4440,4480,4340,22311,97868906,00,0.00,N,5,-50, 20250310,4480,4440,4490,4440,11909,53187025,00,0.00,N,2,50, 20250307,4430,4455,4460,4430,5814,25839345,00,0.00,N,5,-20, diff --git a/053260/day/candle-day-250.csv b/053260/day/candle-day-250.csv index 24307fa0ead4..cf03fe038b7a 100644 --- a/053260/day/candle-day-250.csv +++ b/053260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4160,4230,4255,4145,19203,80320533,00,0.00,N,5,-70, 20250311,4230,4180,4290,4135,20270,85247375,00,0.00,N,5,-110, 20250310,4340,4375,4700,4310,114618,514644786,00,0.00,N,5,-100, 20250307,4440,4195,4830,4110,504776,2308685152,00,0.00,N,2,240, diff --git a/053270/day/candle-day-250.csv b/053270/day/candle-day-250.csv index 51448ee1a9e6..cbda730ce37a 100644 --- a/053270/day/candle-day-250.csv +++ b/053270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2235,2200,2245,2190,30720,68277878,00,0.00,N,2,30, 20250311,2205,2215,2250,2180,69774,153713220,00,0.00,N,5,-45, 20250310,2250,2295,2295,2245,34154,77273590,00,0.00,N,5,-40, 20250307,2290,2300,2325,2275,42220,96885564,00,0.00,N,5,-10, diff --git a/053280/day/candle-day-250.csv b/053280/day/candle-day-250.csv index ff567905e215..714cca1f8975 100644 --- a/053280/day/candle-day-250.csv +++ b/053280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4230,4225,4295,4185,67227,285323029,00,0.00,N,2,5, 20250311,4225,4205,4235,4070,77645,323093576,00,0.00,N,5,-30, 20250310,4255,4235,4290,4200,57969,246203701,00,0.00,N,5,-5, 20250307,4260,4245,4300,4220,58463,248731263,00,0.00,N,5,-40, diff --git a/053290/day/candle-day-250.csv b/053290/day/candle-day-250.csv index 307eceec0611..c5fb80b8e339 100644 --- a/053290/day/candle-day-250.csv +++ b/053290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4915,4850,5000,4765,2097304,10339992519,00,0.00,N,2,85, 20250311,4830,4660,5180,4590,7810626,38366842380,00,0.00,N,2,100, 20250310,4730,5130,5500,4705,8390157,42434507954,00,0.00,N,3,0, 20250307,4730,4160,5360,4110,14559211,71643318066,00,0.00,N,2,585, diff --git a/053300/day/candle-day-250.csv b/053300/day/candle-day-250.csv index 2b109f9d34cf..6b592a8e0f83 100644 --- a/053300/day/candle-day-250.csv +++ b/053300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4400,4395,4450,4385,56549,249043795,00,0.00,N,2,5, 20250311,4395,4400,4435,4270,78101,341084872,00,0.00,N,5,-90, 20250310,4485,4425,4500,4420,42716,190642950,00,0.00,N,2,25, 20250307,4460,4525,4525,4455,95998,430346151,00,0.00,N,5,-85, diff --git a/053350/day/candle-day-250.csv b/053350/day/candle-day-250.csv index 0e2e34aa84e2..125d905b9d17 100644 --- a/053350/day/candle-day-250.csv +++ b/053350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6520,6490,6940,6170,431285,2846054840,00,0.00,N,5,-180, 20250311,6700,6050,6770,5880,759929,4900553590,00,0.00,N,2,660, 20250310,6040,5390,6050,5340,578540,3349743380,00,0.00,N,2,740, 20250307,5300,5010,5400,5010,171413,912731485,00,0.00,N,2,190, diff --git a/053450/day/candle-day-250.csv b/053450/day/candle-day-250.csv index e213e1c29f3e..1e6ee4b18b2b 100644 --- a/053450/day/candle-day-250.csv +++ b/053450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6510,6500,6680,6450,192243,1262849640,00,0.00,N,2,80, 20250311,6430,6440,6500,6300,165508,1056907455,00,0.00,N,5,-180, 20250310,6610,6800,6900,6440,153806,1020942660,00,0.00,N,5,-180, 20250307,6790,6870,6940,6710,225546,1533348810,00,0.00,N,5,-140, diff --git a/053580/day/candle-day-250.csv b/053580/day/candle-day-250.csv index eee0412ca21c..5a26ebc42928 100644 --- a/053580/day/candle-day-250.csv +++ b/053580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,9250,8910,9390,8900,56004,517043110,00,0.00,N,2,310, 20250311,8940,9450,9670,8820,147645,1357993310,00,0.00,N,5,-650, 20250310,9590,9680,9790,9320,53241,508120505,00,0.00,N,5,-210, 20250307,9800,10130,10270,9120,184140,1803133205,00,0.00,N,5,-470, diff --git a/053610/day/candle-day-250.csv b/053610/day/candle-day-250.csv index 8000fa5fa282..f8a1c42c2e84 100644 --- a/053610/day/candle-day-250.csv +++ b/053610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,24000,23700,24250,23450,15459,371029250,00,0.00,N,2,350, 20250311,23650,23000,23650,22700,25330,585267850,00,0.00,N,2,100, 20250310,23550,23800,23950,23400,17727,418495325,00,0.00,N,5,-250, 20250307,23800,24000,24250,23400,20346,482663125,00,0.00,N,5,-250, diff --git a/053620/day/candle-day-250.csv b/053620/day/candle-day-250.csv index bc32f5e630b7..fcb43354349f 100644 --- a/053620/day/candle-day-250.csv +++ b/053620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6290,6340,6430,6290,2555,16145260,00,0.00,N,5,-20, 20250311,6310,6360,6380,6310,1193,7550160,00,0.00,N,5,-40, 20250310,6350,6360,6400,6340,321,2039820,00,0.00,N,5,-10, 20250307,6360,6400,6480,6360,1319,8502080,00,0.00,N,5,-40, diff --git a/053690/day/candle-day-250.csv b/053690/day/candle-day-250.csv index 1e6afeca50eb..dcf7ff8fa290 100644 --- a/053690/day/candle-day-250.csv +++ b/053690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,16710,16910,17310,16660,83228,1402426315,00,0.00,N,2,20, 20250311,16690,16300,16810,16300,81978,1354224310,00,0.00,N,5,-160, 20250310,16850,17020,17260,16770,64607,1091386375,00,0.00,N,5,-170, 20250307,17020,17060,17370,17000,50952,873507095,00,0.00,N,5,-270, diff --git a/053700/day/candle-day-250.csv b/053700/day/candle-day-250.csv index 3027b74a94f5..2c968ea0343a 100644 --- a/053700/day/candle-day-250.csv +++ b/053700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4115,4095,4140,4095,37765,155477683,00,0.00,N,3,0, 20250311,4115,4110,4180,4080,64108,263803032,00,0.00,N,5,-80, 20250310,4195,4200,4225,4110,68017,284342785,00,0.00,N,5,-5, 20250307,4200,4265,4265,4180,37397,157881080,00,0.00,N,5,-65, diff --git a/053800/day/candle-day-250.csv b/053800/day/candle-day-250.csv index 5f851efc3727..50382044c3ff 100644 --- a/053800/day/candle-day-250.csv +++ b/053800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,72900,72500,73500,72500,39715,2895510400,00,0.00,N,2,200, 20250311,72700,72000,74000,72000,49573,3617906050,00,0.00,N,5,-1100, 20250310,73800,73800,74700,71000,112013,8157854850,00,0.00,N,5,-2000, 20250307,75800,78700,78800,74000,103450,7895153000,00,0.00,N,5,-3000, diff --git a/053950/day/candle-day-250.csv b/053950/day/candle-day-250.csv index 69f15907c8fa..e65a49607c6b 100644 --- a/053950/day/candle-day-250.csv +++ b/053950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,641,639,653,638,181525,116757684,00,0.00,N,2,3, 20250311,638,645,647,632,299843,190845445,00,0.00,N,5,-13, 20250310,651,658,659,650,235626,153786811,00,0.00,N,5,-5, 20250307,656,664,664,655,174077,114585017,00,0.00,N,5,-8, diff --git a/053980/day/candle-day-250.csv b/053980/day/candle-day-250.csv index 9504b5b173fc..f10d24aaae6d 100644 --- a/053980/day/candle-day-250.csv +++ b/053980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3390,3295,3400,3280,65647,220240395,00,0.00,N,2,95, 20250311,3295,3265,3330,3220,36107,117562235,00,0.00,N,5,-40, 20250310,3335,3355,3355,3245,36790,120867380,00,0.00,N,3,0, 20250307,3335,3305,3335,3275,18607,61356525,00,0.00,N,2,30, diff --git a/054040/day/candle-day-250.csv b/054040/day/candle-day-250.csv index 17746846e7cb..c3912c695327 100644 --- a/054040/day/candle-day-250.csv +++ b/054040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4610,4655,4755,4605,30205,139705490,00,0.00,N,3,0, 20250311,4610,4575,4620,4540,23542,108068074,00,0.00,N,2,15, 20250310,4595,4610,4645,4595,32462,149636948,00,0.00,N,5,-15, 20250307,4610,4640,4645,4585,14573,67132320,00,0.00,N,5,-60, diff --git a/054050/day/candle-day-250.csv b/054050/day/candle-day-250.csv index d50a9dc3250e..46b733abfd87 100644 --- a/054050/day/candle-day-250.csv +++ b/054050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7530,7490,7540,7460,13191,98823200,00,0.00,N,2,40, 20250311,7490,7400,7490,7370,10749,79621435,00,0.00,N,2,20, 20250310,7470,7470,7490,7400,10824,80713130,00,0.00,N,3,0, 20250307,7470,7440,7500,7390,19245,143198845,00,0.00,N,2,30, diff --git a/054090/day/candle-day-250.csv b/054090/day/candle-day-250.csv index 2d954af38c95..2548b1523367 100644 --- a/054090/day/candle-day-250.csv +++ b/054090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,713,713,730,704,20195,14454150,00,0.00,N,3,0, 20250311,713,708,715,670,44101,30853634,00,0.00,N,5,-2, 20250310,715,724,724,705,35660,25467735,00,0.00,N,5,-9, 20250307,724,722,744,700,28491,20610298,00,0.00,N,2,2, diff --git a/054180/day/candle-day-250.csv b/054180/day/candle-day-250.csv index ab84d0747978..366dd35301f5 100644 --- a/054180/day/candle-day-250.csv +++ b/054180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,252,248,276,242,2456929,641489587,00,0.00,N,2,5, 20250311,247,240,249,232,841415,203524009,00,0.00,N,2,5, 20250310,242,245,264,237,880587,216608235,00,0.00,N,5,-3, 20250307,245,249,254,240,735981,180063552,00,0.00,N,5,-4, diff --git a/054210/day/candle-day-250.csv b/054210/day/candle-day-250.csv index 77acf60294c0..f0a30d7e1ca1 100644 --- a/054210/day/candle-day-250.csv +++ b/054210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5100,5120,5210,5050,81814,420046205,00,0.00,N,2,50, 20250311,5050,4780,5060,4720,71800,352692755,00,0.00,N,2,140, 20250310,4910,4870,4970,4780,91406,444901371,00,0.00,N,2,30, 20250307,4880,4975,4985,4810,162173,789777431,00,0.00,N,5,-110, diff --git a/054220/day/candle-day-250.csv b/054220/day/candle-day-250.csv index fa9df0be8efe..55bf7e5a5f04 100644 --- a/054220/day/candle-day-250.csv +++ b/054220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,380,385,390,380,100877,38831229,00,0.00,N,5,-5, 20250311,385,377,390,376,39817,15225070,00,0.00,N,2,8, 20250310,377,388,393,373,220050,83775371,00,0.00,N,5,-13, 20250307,390,382,394,381,75696,29301340,00,0.00,N,2,6, diff --git a/054300/day/candle-day-250.csv b/054300/day/candle-day-250.csv index d39e5b08dd89..b3a4c3b19069 100644 --- a/054300/day/candle-day-250.csv +++ b/054300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,531,532,541,524,42522,22633585,00,0.00,N,5,-1, 20250311,532,539,544,510,308078,161859178,00,0.00,N,5,-17, 20250310,549,541,549,536,60628,32781764,00,0.00,N,2,8, 20250307,541,556,556,539,161944,88341052,00,0.00,N,5,-13, diff --git a/054410/day/candle-day-250.csv b/054410/day/candle-day-250.csv index 456db20f2dca..f94dc19c32d4 100644 --- a/054410/day/candle-day-250.csv +++ b/054410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3390,3355,3395,3350,20268,68170115,00,0.00,N,2,10, 20250311,3380,3330,3390,3310,7384,24754995,00,0.00,N,2,25, 20250310,3355,3395,3450,3355,3639,12283507,00,0.00,N,5,-95, 20250307,3450,3370,3540,3370,4435,15082765,00,0.00,N,2,80, diff --git a/054450/day/candle-day-250.csv b/054450/day/candle-day-250.csv index 211a5b63147e..f0e6c9ff68af 100644 --- a/054450/day/candle-day-250.csv +++ b/054450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,14430,14150,14590,14150,88709,1278005860,00,0.00,N,2,280, 20250311,14150,14000,14280,13880,71813,1011337005,00,0.00,N,5,-300, 20250310,14450,14670,14980,14280,100590,1458003140,00,0.00,N,5,-220, 20250307,14670,14520,14940,14520,53150,783626440,00,0.00,N,5,-50, diff --git a/054540/day/candle-day-250.csv b/054540/day/candle-day-250.csv index 2f908ee21100..d2b657e1f92a 100644 --- a/054540/day/candle-day-250.csv +++ b/054540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4850,4935,5150,4830,147653,737629108,00,0.00,N,5,-85, 20250311,4935,4885,4980,4785,154747,752300822,00,0.00,N,5,-85, 20250310,5020,5080,5080,4860,120905,601733415,00,0.00,N,5,-60, 20250307,5080,5170,5170,4990,125190,633410795,00,0.00,N,5,-40, diff --git a/054620/day/candle-day-250.csv b/054620/day/candle-day-250.csv index b9fb0221ee35..f3ddede7ba05 100644 --- a/054620/day/candle-day-250.csv +++ b/054620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6210,6090,6320,6050,51684,320466810,00,0.00,N,2,120, 20250311,6090,6100,6150,5980,28332,172424120,00,0.00,N,5,-60, 20250310,6150,6100,6210,6050,25373,155384910,00,0.00,N,2,50, 20250307,6100,6070,6230,6040,18891,115537560,00,0.00,N,3,0, diff --git a/054630/day/candle-day-250.csv b/054630/day/candle-day-250.csv index 7d62bde9690c..9146bbc05c8d 100644 --- a/054630/day/candle-day-250.csv +++ b/054630/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,1580,1580,1580,1580,0,0,00,0.00,Y,3,0, +20250312,1580,1580,1580,1580,0,0,00,0.00,Y,3,0, +20250311,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, 20250310,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, 20250307,1580,1580,1580,1580,0,0,00,0.00,N,0,0, 20250306,1580,1580,1580,1580,0,0,00,0.00,N,0,0, diff --git a/054670/day/candle-day-250.csv b/054670/day/candle-day-250.csv index 8ea4ae28196c..9db44ad80855 100644 --- a/054670/day/candle-day-250.csv +++ b/054670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7050,7070,7240,7040,44001,313176340,00,0.00,N,5,-20, 20250311,7070,6950,7070,6880,58524,407589710,00,0.00,N,2,110, 20250310,6960,6960,7000,6900,25665,178303245,00,0.00,N,5,-10, 20250307,6970,7030,7070,6970,42043,294607000,00,0.00,N,5,-70, diff --git a/054780/day/candle-day-250.csv b/054780/day/candle-day-250.csv index 7a9cee9cef83..e31fa46f29bd 100644 --- a/054780/day/candle-day-250.csv +++ b/054780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4280,4215,4340,4215,30778,131875606,00,0.00,N,2,65, 20250311,4215,4250,4350,4120,69335,292176515,00,0.00,N,5,-75, 20250310,4290,4280,4370,4210,99079,424510729,00,0.00,N,2,10, 20250307,4280,4390,4545,4280,183043,802588660,00,0.00,N,5,-110, diff --git a/054800/day/candle-day-250.csv b/054800/day/candle-day-250.csv index ee9e0f0ded3d..01d259f7e685 100644 --- a/054800/day/candle-day-250.csv +++ b/054800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8800,8800,8980,8750,7592,66582080,00,0.00,N,3,0, 20250311,8800,8800,8900,8740,8884,77888055,00,0.00,N,5,-100, 20250310,8900,8780,8910,8730,12989,114682840,00,0.00,N,2,160, 20250307,8740,9080,9150,8450,107439,928378820,00,0.00,N,5,-340, diff --git a/054920/day/candle-day-250.csv b/054920/day/candle-day-250.csv index a29e090faf73..8f1c7ff204dc 100644 --- a/054920/day/candle-day-250.csv +++ b/054920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2755,2755,2815,2720,40180,111049565,00,0.00,N,2,15, 20250311,2740,2750,2785,2700,155866,425583741,00,0.00,N,5,-65, 20250310,2805,2800,2870,2780,36862,103579986,00,0.00,N,2,5, 20250307,2800,2870,2890,2770,138257,391768167,00,0.00,N,5,-90, diff --git a/054930/day/candle-day-250.csv b/054930/day/candle-day-250.csv index 92ae37eef878..fe2bcc94cf6a 100644 --- a/054930/day/candle-day-250.csv +++ b/054930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,22200,22600,22700,22150,10274,230093950,00,0.00,N,5,-50, 20250311,22250,21800,22550,21800,12802,283856350,00,0.00,N,5,-250, 20250310,22500,22700,22800,22050,9876,221289325,00,0.00,N,5,-400, 20250307,22900,22750,23050,22550,10043,228474700,00,0.00,N,3,0, diff --git a/054940/day/candle-day-250.csv b/054940/day/candle-day-250.csv index a8c386473f21..7ab0a9c8a67e 100644 --- a/054940/day/candle-day-250.csv +++ b/054940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,740,736,746,735,73933,54681895,00,0.00,N,2,4, 20250311,736,745,745,725,127918,93455590,00,0.00,N,5,-13, 20250310,749,740,761,738,80452,59887700,00,0.00,N,2,2, 20250307,747,753,769,735,288649,216122917,00,0.00,N,5,-7, diff --git a/054950/day/candle-day-250.csv b/054950/day/candle-day-250.csv index 12bfe4e1b204..794b4fdc4b00 100644 --- a/054950/day/candle-day-250.csv +++ b/054950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,21550,21100,21750,21100,39724,857493375,00,0.00,N,2,450, 20250311,21100,20400,21300,20400,33752,702726850,00,0.00,N,2,300, 20250310,20800,20800,21250,20550,31612,657780025,00,0.00,N,5,-150, 20250307,20950,21000,21450,20950,29652,628477375,00,0.00,N,5,-150, diff --git a/055490/day/candle-day-250.csv b/055490/day/candle-day-250.csv index 65d94209be78..7d296e1f7176 100644 --- a/055490/day/candle-day-250.csv +++ b/055490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,13940,13900,14170,13850,3723,51892495,00,0.00,N,2,30, 20250311,13910,13900,14200,13750,9087,126497520,00,0.00,N,5,-300, 20250310,14210,13820,14490,13820,6378,90400030,00,0.00,N,2,130, 20250307,14080,14060,14290,13970,6085,86013155,00,0.00,N,2,20, diff --git a/055550/day/candle-day-250.csv b/055550/day/candle-day-250.csv index d2d74b9ebfed..32441253a4a2 100644 --- a/055550/day/candle-day-250.csv +++ b/055550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,45150,45000,45550,44750,1183350,53422611775,00,0.00,N,2,150, 20250311,45000,44900,45400,44700,1316172,59252398250,00,0.00,N,5,-600, 20250310,45600,45050,46050,44900,968529,44162971625,00,0.00,N,2,600, 20250307,45000,45750,46250,44900,1803119,81863957975,00,0.00,N,5,-1350, diff --git a/056080/day/candle-day-250.csv b/056080/day/candle-day-250.csv index bdba08e686bf..77037a37027a 100644 --- a/056080/day/candle-day-250.csv +++ b/056080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7910,7980,8110,7870,306270,2446802160,00,0.00,N,5,-40, 20250311,7950,7600,8090,7520,544506,4300027255,00,0.00,N,2,180, 20250310,7770,7820,8020,7720,212094,1663357985,00,0.00,N,5,-50, 20250307,7820,7940,8010,7810,210707,1659277700,00,0.00,N,5,-130, diff --git a/056090/day/candle-day-250.csv b/056090/day/candle-day-250.csv index d9d818772e60..ba0ee127ed53 100644 --- a/056090/day/candle-day-250.csv +++ b/056090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,883,885,904,882,215747,191425196,00,0.00,N,5,-9, 20250311,892,890,908,883,418599,373680105,00,0.00,N,5,-4, 20250310,896,910,912,891,277716,249235247,00,0.00,N,5,-14, 20250307,910,911,917,900,133147,120612503,00,0.00,N,5,-1, diff --git a/056190/day/candle-day-250.csv b/056190/day/candle-day-250.csv index fc3fb861a2d2..7a5b5dbd735b 100644 --- a/056190/day/candle-day-250.csv +++ b/056190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,19480,19350,19590,19290,113079,2202091065,00,0.00,N,5,-80, 20250311,19560,19160,19750,18930,152740,2967229020,00,0.00,N,5,-140, 20250310,19700,19890,19890,19590,92340,1824552935,00,0.00,N,5,-80, 20250307,19780,19790,19990,19580,133523,2644130510,00,0.00,N,5,-220, diff --git a/056360/day/candle-day-250.csv b/056360/day/candle-day-250.csv index 1183a03762c1..a06ee5918f10 100644 --- a/056360/day/candle-day-250.csv +++ b/056360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5770,5590,6350,5580,1730127,10422161585,00,0.00,N,2,200, 20250311,5570,5500,5790,5360,185709,1025680965,00,0.00,N,5,-120, 20250310,5690,5620,5800,5570,101418,572760595,00,0.00,N,2,10, 20250307,5680,5730,5850,5600,195045,1107882850,00,0.00,N,5,-130, diff --git a/056700/day/candle-day-250.csv b/056700/day/candle-day-250.csv index 822ce84e4b66..eaa188aaaa2d 100644 --- a/056700/day/candle-day-250.csv +++ b/056700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1567,1603,1624,1565,56011,88768647,00,0.00,N,5,-46, 20250311,1613,1626,1626,1591,17121,27451177,00,0.00,N,5,-13, 20250310,1626,1631,1634,1610,11848,19209493,00,0.00,N,5,-6, 20250307,1632,1625,1640,1616,15963,25909067,00,0.00,N,5,-11, diff --git a/056730/day/candle-day-250.csv b/056730/day/candle-day-250.csv index d09201962f0c..dc389d085e13 100644 --- a/056730/day/candle-day-250.csv +++ b/056730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,670,676,677,660,21506,14396835,00,0.00,N,5,-7, 20250311,677,670,679,655,30966,20438276,00,0.00,N,2,5, 20250310,672,662,680,662,10055,6739229,00,0.00,N,2,8, 20250307,664,659,678,645,22925,15176855,00,0.00,N,2,1, diff --git a/057030/day/candle-day-250.csv b/057030/day/candle-day-250.csv index bd5ed971b048..d5cba579d0d5 100644 --- a/057030/day/candle-day-250.csv +++ b/057030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3780,3745,3850,3745,28756,109207650,00,0.00,N,2,25, 20250311,3755,3670,3800,3580,62884,234801655,00,0.00,N,5,-25, 20250310,3780,3865,3920,3775,145247,556165888,00,0.00,N,5,-140, 20250307,3920,4040,4045,3885,53606,210906190,00,0.00,N,5,-65, diff --git a/057050/day/candle-day-250.csv b/057050/day/candle-day-250.csv index fc39d2dab2bd..14910dd923a6 100644 --- a/057050/day/candle-day-250.csv +++ b/057050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,50300,50700,50700,50000,12452,626847950,00,0.00,N,5,-400, 20250311,50700,50600,50800,49500,12733,641644400,00,0.00,N,3,0, 20250310,50700,51000,51600,50300,11926,609134450,00,0.00,N,5,-800, 20250307,51500,50800,51700,50500,12571,645934900,00,0.00,N,2,700, diff --git a/057540/day/candle-day-250.csv b/057540/day/candle-day-250.csv index 77ed7c4531d7..d65dd7316041 100644 --- a/057540/day/candle-day-250.csv +++ b/057540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,775,788,806,775,1324157,1039242089,00,0.00,N,5,-15, 20250311,790,790,856,780,11073265,9035731982,00,0.00,N,2,69, 20250310,721,719,725,710,402604,309190901,00,0.00,N,2,1, 20250307,720,722,725,713,69313,49966319,00,0.00,N,5,-2, diff --git a/057680/day/candle-day-250.csv b/057680/day/candle-day-250.csv index e6dd51e0effb..8a5c97bea92a 100644 --- a/057680/day/candle-day-250.csv +++ b/057680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,874,857,884,857,104194,91052432,00,0.00,N,2,18, 20250311,856,880,880,840,284224,241877695,00,0.00,N,5,-35, 20250310,891,904,904,875,160415,141914784,00,0.00,N,5,-18, 20250307,909,909,917,890,174810,158100603,00,0.00,N,5,-2, diff --git a/057880/day/candle-day-250.csv b/057880/day/candle-day-250.csv index 6fbac5d71314..1b4127d57c75 100644 --- a/057880/day/candle-day-250.csv +++ b/057880/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, +20250312,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, +20250311,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, 20250310,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, 20250307,8790,8790,8790,8790,0,0,00,0.00,N,0,0, 20250306,8790,8790,8790,8790,0,0,00,0.00,N,0,0, diff --git a/058110/day/candle-day-250.csv b/058110/day/candle-day-250.csv index 3838955bb2a4..3a8763f64855 100644 --- a/058110/day/candle-day-250.csv +++ b/058110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1934,1924,1950,1900,40467,77482263,00,0.00,N,2,20, 20250311,1914,1850,1955,1847,72352,138635032,00,0.00,N,5,-7, 20250310,1921,1890,1958,1824,32039,60557521,00,0.00,N,2,41, 20250307,1880,1995,1996,1880,145759,281154039,00,0.00,N,5,-120, diff --git a/058400/day/candle-day-250.csv b/058400/day/candle-day-250.csv index de193777c088..89128329630e 100644 --- a/058400/day/candle-day-250.csv +++ b/058400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,785,783,788,780,280166,219518180,00,0.00,N,2,2, 20250311,783,782,789,780,517838,405751881,00,0.00,N,5,-12, 20250310,795,782,803,779,651684,516348192,00,0.00,N,3,0, 20250307,795,797,801,790,173433,138146235,00,0.00,N,2,3, diff --git a/058430/day/candle-day-250.csv b/058430/day/candle-day-250.csv index a35ac795eb15..2271cbb1c6f8 100644 --- a/058430/day/candle-day-250.csv +++ b/058430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,45350,44650,47200,44450,369362,16848912525,00,0.00,N,2,550, 20250311,44800,45250,48750,44300,675395,31504805350,00,0.00,N,5,-1600, 20250310,46400,47350,47700,45900,357041,16715683875,00,0.00,N,5,-700, 20250307,47100,39000,52100,38950,3377315,165547396600,00,0.00,N,2,7000, diff --git a/058450/day/candle-day-250.csv b/058450/day/candle-day-250.csv index 4490503706a1..c9cfc502b9a2 100644 --- a/058450/day/candle-day-250.csv +++ b/058450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1642,1667,1681,1634,14571,24231627,00,0.00,N,5,-39, 20250311,1681,1601,1741,1601,27380,45315497,00,0.00,N,2,4, 20250310,1677,1733,1755,1676,9435,16068859,00,0.00,N,5,-73, 20250307,1750,1718,1790,1701,2449,4258491,00,0.00,N,2,30, diff --git a/058470/day/candle-day-250.csv b/058470/day/candle-day-250.csv index f539edd28c51..5b922f4d89db 100644 --- a/058470/day/candle-day-250.csv +++ b/058470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,211500,198200,214500,197500,172776,36255777950,00,0.00,N,2,18900, 20250311,192600,188300,194200,185200,95981,18210403950,00,0.00,N,5,-900, 20250310,193500,196600,198400,193500,49210,9596899000,00,0.00,N,5,-5000, 20250307,198500,189700,199400,187800,97970,19213985500,00,0.00,N,2,8400, diff --git a/058610/day/candle-day-250.csv b/058610/day/candle-day-250.csv index a58dd85f9bf1..946163606e73 100644 --- a/058610/day/candle-day-250.csv +++ b/058610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,25500,25150,26050,25000,374651,9581262475,00,0.00,N,2,500, 20250311,25000,23800,25200,23650,325001,8011203125,00,0.00,N,2,400, 20250310,24600,24700,25550,24550,241302,5997309825,00,0.00,N,5,-200, 20250307,24800,25000,25450,24650,261917,6518175000,00,0.00,N,5,-500, diff --git a/058630/day/candle-day-250.csv b/058630/day/candle-day-250.csv index 6349ee7ecd55..865987667bef 100644 --- a/058630/day/candle-day-250.csv +++ b/058630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4865,4825,4880,4820,27035,131042245,00,0.00,N,2,40, 20250311,4825,4855,4925,4745,142009,681626492,00,0.00,N,5,-115, 20250310,4940,4950,4970,4900,59712,294362643,00,0.00,N,5,-5, 20250307,4945,4920,4970,4905,63130,311032816,00,0.00,N,3,0, diff --git a/058650/day/candle-day-250.csv b/058650/day/candle-day-250.csv index 159b498f3119..b3db6cd59c08 100644 --- a/058650/day/candle-day-250.csv +++ b/058650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,94500,95400,96800,94500,117,11137600,00,0.00,N,5,-1000, 20250311,95500,96400,96400,95000,48,4591500,00,0.00,N,5,-1000, 20250310,96500,94400,96500,94400,118,11294450,00,0.00,N,2,2300, 20250307,94200,95200,95200,94200,318,30001700,00,0.00,N,2,200, diff --git a/058730/day/candle-day-250.csv b/058730/day/candle-day-250.csv index b02359c3e32b..099397f97caf 100644 --- a/058730/day/candle-day-250.csv +++ b/058730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3065,3100,3120,3055,65931,203339018,00,0.00,N,3,0, 20250311,3065,3110,3110,2995,40252,123059998,00,0.00,N,5,-50, 20250310,3115,3140,3160,3050,56599,175330808,00,0.00,N,5,-25, 20250307,3140,3150,3182,3100,80579,253340181,00,0.00,N,5,-5, diff --git a/058820/day/candle-day-250.csv b/058820/day/candle-day-250.csv index 6c72b923bc3d..f7a38a5b5c3e 100644 --- a/058820/day/candle-day-250.csv +++ b/058820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1845,1863,1884,1845,211529,393461792,00,0.00,N,5,-18, 20250311,1863,1860,1887,1832,251837,466043910,00,0.00,N,5,-23, 20250310,1886,1916,1918,1880,272219,514507896,00,0.00,N,5,-34, 20250307,1920,1894,1920,1888,237688,451191831,00,0.00,N,2,13, diff --git a/058850/day/candle-day-250.csv b/058850/day/candle-day-250.csv index ce9f82b468aa..db2bba718c3d 100644 --- a/058850/day/candle-day-250.csv +++ b/058850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2705,2705,2720,2695,95385,258211538,00,0.00,N,3,0, 20250311,2705,2700,2740,2655,282081,758862699,00,0.00,N,5,-75, 20250310,2780,2760,2800,2735,154777,428558756,00,0.00,N,3,0, 20250307,2780,2800,2830,2770,127586,356586084,00,0.00,N,5,-35, diff --git a/058860/day/candle-day-250.csv b/058860/day/candle-day-250.csv index dba9294c8db0..3839e44dc5ff 100644 --- a/058860/day/candle-day-250.csv +++ b/058860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2605,2610,2615,2590,57674,150095771,00,0.00,N,3,0, 20250311,2605,2605,2610,2570,148527,384731924,00,0.00,N,5,-35, 20250310,2640,2645,2650,2625,166036,437331451,00,0.00,N,5,-15, 20250307,2655,2660,2680,2640,103365,274450805,00,0.00,N,5,-25, diff --git a/058970/day/candle-day-250.csv b/058970/day/candle-day-250.csv index 58a93daf737b..b4a6e6f9de2c 100644 --- a/058970/day/candle-day-250.csv +++ b/058970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,54700,54300,55700,54100,96099,5261660450,00,0.00,N,2,400, 20250311,54300,52600,54600,51700,140410,7451033150,00,0.00,N,5,-500, 20250310,54800,55700,56700,54600,120281,6666283900,00,0.00,N,5,-200, 20250307,55000,59000,59000,53900,364348,20218320600,00,0.00,N,5,-4500, diff --git a/059090/day/candle-day-250.csv b/059090/day/candle-day-250.csv index 8760570c017c..fb649be7c6c5 100644 --- a/059090/day/candle-day-250.csv +++ b/059090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8900,8620,8940,8600,179700,1588456665,00,0.00,N,2,280, 20250311,8620,8390,8630,8360,280020,2376661860,00,0.00,N,5,-180, 20250310,8800,8880,9080,8730,195865,1736989740,00,0.00,N,5,-50, 20250307,8850,8840,9050,8600,338264,2981712065,00,0.00,N,5,-30, diff --git a/059100/day/candle-day-250.csv b/059100/day/candle-day-250.csv index 7a2dfcd9d444..b8df75450068 100644 --- a/059100/day/candle-day-250.csv +++ b/059100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5150,5120,5250,5090,8822,45283420,00,0.00,N,2,70, 20250311,5080,4990,5090,4980,7630,38341595,00,0.00,N,2,10, 20250310,5070,5110,5400,5060,10378,53030950,00,0.00,N,5,-40, 20250307,5110,5150,5150,5090,3948,20244120,00,0.00,N,2,20, diff --git a/059120/day/candle-day-250.csv b/059120/day/candle-day-250.csv index d8190559e3c3..84d00bfa1044 100644 --- a/059120/day/candle-day-250.csv +++ b/059120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7640,7590,7820,7590,48388,371653815,00,0.00,N,2,70, 20250311,7570,6880,7900,6880,144147,1082809565,00,0.00,N,2,370, 20250310,7200,7280,7440,7190,44772,325006435,00,0.00,N,5,-170, 20250307,7370,7320,7500,7300,24496,181477495,00,0.00,N,3,0, diff --git a/059210/day/candle-day-250.csv b/059210/day/candle-day-250.csv index 3866cb9ff473..136c176213ad 100644 --- a/059210/day/candle-day-250.csv +++ b/059210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4340,4045,4375,4045,280967,1195820107,00,0.00,N,2,270, 20250311,4070,4100,4120,3990,154835,623799902,00,0.00,N,5,-60, 20250310,4130,4040,4155,4035,79377,324685272,00,0.00,N,2,50, 20250307,4080,4070,4250,4005,247921,1020327071,00,0.00,N,2,50, diff --git a/059270/day/candle-day-250.csv b/059270/day/candle-day-250.csv index 5e751ecbf7a0..c8ab1e738f64 100644 --- a/059270/day/candle-day-250.csv +++ b/059270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6900,7150,7150,6880,117669,817786435,00,0.00,N,5,-80, 20250311,6980,6760,7050,6620,145149,998452700,00,0.00,N,5,-70, 20250310,7050,7170,7350,7030,112730,807238925,00,0.00,N,5,-120, 20250307,7170,7030,7220,6980,137962,975083960,00,0.00,N,2,140, diff --git a/060150/day/candle-day-250.csv b/060150/day/candle-day-250.csv index e116be6c0a87..0f66f8fd031c 100644 --- a/060150/day/candle-day-250.csv +++ b/060150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4945,4910,4990,4910,60074,296977508,00,0.00,N,5,-5, 20250311,4950,4750,4980,4750,43140,210331817,00,0.00,N,5,-40, 20250310,4990,4990,5020,4945,29191,145476783,00,0.00,N,3,0, 20250307,4990,4985,5050,4970,32301,161656732,00,0.00,N,5,-40, diff --git a/060230/day/candle-day-250.csv b/060230/day/candle-day-250.csv index b1f4dcab6e04..fab123ffddae 100644 --- a/060230/day/candle-day-250.csv +++ b/060230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,791,800,879,763,9528380,7693451319,00,0.00,N,2,13, 20250311,778,671,819,666,22595377,17504594245,00,0.00,N,2,148, 20250310,630,567,655,542,15708179,9651367543,00,0.00,N,2,111, 20250307,519,537,568,510,4184567,2233267861,00,0.00,N,5,-19, diff --git a/060240/day/candle-day-250.csv b/060240/day/candle-day-250.csv index 27a3dd8b1669..60cd6e86473f 100644 --- a/060240/day/candle-day-250.csv +++ b/060240/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,540,540,540,540,0,0,00,0.00,Y,3,0, +20250312,540,540,540,540,0,0,00,0.00,Y,3,0, +20250311,540,540,540,540,0,0,00,0.00,Y,0,0, 20250310,540,540,540,540,0,0,00,0.00,Y,0,0, 20250307,540,540,540,540,0,0,00,0.00,N,0,0, 20250306,540,540,540,540,0,0,00,0.00,N,0,0, diff --git a/060250/day/candle-day-250.csv b/060250/day/candle-day-250.csv index 73aab604bfb0..4f10741d5dbf 100644 --- a/060250/day/candle-day-250.csv +++ b/060250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7940,7940,8160,7930,156433,1248828670,00,0.00,N,5,-70, 20250311,8010,8100,8200,7960,142257,1145433205,00,0.00,N,5,-250, 20250310,8260,8290,8410,8160,101210,838299760,00,0.00,N,5,-20, 20250307,8280,8410,8550,8230,150016,1256195280,00,0.00,N,5,-200, diff --git a/060260/day/candle-day-250.csv b/060260/day/candle-day-250.csv index 198e1daf11fc..7f879861d44f 100644 --- a/060260/day/candle-day-250.csv +++ b/060260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1147,1170,1176,1140,198836,229683309,00,0.00,N,5,-24, 20250311,1171,1288,1340,1171,1031318,1259395122,00,0.00,N,3,0, 20250310,1171,1133,1173,1123,222552,270816826,00,0.00,N,2,31, 20250307,1140,1155,1174,1126,127578,146163128,00,0.00,N,5,-15, diff --git a/060280/day/candle-day-250.csv b/060280/day/candle-day-250.csv index b06140f1d3f0..2bd7b1b7abba 100644 --- a/060280/day/candle-day-250.csv +++ b/060280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8540,8220,8550,8190,331855,2787869605,00,0.00,N,2,310, 20250311,8230,7950,8270,7770,188408,1517110145,00,0.00,N,2,160, 20250310,8070,8040,8220,8030,118441,962237505,00,0.00,N,5,-30, 20250307,8100,8000,8220,8000,125993,1022397655,00,0.00,N,5,-70, diff --git a/060310/day/candle-day-250.csv b/060310/day/candle-day-250.csv index ab2eebf502fc..41a436e03b39 100644 --- a/060310/day/candle-day-250.csv +++ b/060310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1850,1810,1857,1810,130450,240294431,00,0.00,N,2,25, 20250311,1825,1780,1837,1760,298543,536556523,00,0.00,N,5,-1, 20250310,1826,1880,1895,1815,246304,452402775,00,0.00,N,5,-50, 20250307,1876,1816,1884,1806,207813,384290741,00,0.00,N,2,48, diff --git a/060370/day/candle-day-250.csv b/060370/day/candle-day-250.csv index c3c7d3672d13..4e5d2333a503 100644 --- a/060370/day/candle-day-250.csv +++ b/060370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,15400,15210,15880,15170,213757,3309186110,00,0.00,N,2,80, 20250311,15320,15130,15460,14910,123158,1874534040,00,0.00,N,5,-380, 20250310,15700,15530,15780,15400,79294,1239265515,00,0.00,N,5,-20, 20250307,15720,16050,16050,15480,291312,4565119020,00,0.00,N,5,-430, diff --git a/060380/day/candle-day-250.csv b/060380/day/candle-day-250.csv index 4f96f2c1a319..7ede384c9931 100644 --- a/060380/day/candle-day-250.csv +++ b/060380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1404,1380,1406,1380,5631,7852700,00,0.00,N,2,24, 20250311,1380,1362,1414,1362,20830,28912867,00,0.00,N,5,-40, 20250310,1420,1415,1441,1392,17060,24054113,00,0.00,N,2,5, 20250307,1415,1394,1440,1376,46848,65887639,00,0.00,N,2,21, diff --git a/060480/day/candle-day-250.csv b/060480/day/candle-day-250.csv index ce683354a919..0264280ee135 100644 --- a/060480/day/candle-day-250.csv +++ b/060480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1708,1702,1713,1697,4924,8404050,00,0.00,N,2,9, 20250311,1699,1692,1699,1676,4105,6928492,00,0.00,N,2,6, 20250310,1693,1696,1712,1624,13754,23118517,00,0.00,N,5,-19, 20250307,1712,1707,1780,1700,21543,36851321,00,0.00,N,2,5, diff --git a/060540/day/candle-day-250.csv b/060540/day/candle-day-250.csv index 92b2755765ee..402047868633 100644 --- a/060540/day/candle-day-250.csv +++ b/060540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1525,1510,1545,1492,42225,64154393,00,0.00,N,2,15, 20250311,1510,1535,1535,1494,54491,81883494,00,0.00,N,5,-36, 20250310,1546,1552,1552,1501,81850,124289879,00,0.00,N,5,-6, 20250307,1552,1570,1593,1540,49782,77808625,00,0.00,N,5,-26, diff --git a/060560/day/candle-day-250.csv b/060560/day/candle-day-250.csv index 832695cbda2b..cdb003f258cf 100644 --- a/060560/day/candle-day-250.csv +++ b/060560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,814,801,814,800,62098,50239203,00,0.00,N,2,13, 20250311,801,772,809,772,189740,150182831,00,0.00,N,5,-7, 20250310,808,812,816,801,98390,79253699,00,0.00,N,5,-4, 20250307,812,812,815,805,132238,107122128,00,0.00,N,3,0, diff --git a/060570/day/candle-day-250.csv b/060570/day/candle-day-250.csv index 2cd5311a596f..7095f7c0c72e 100644 --- a/060570/day/candle-day-250.csv +++ b/060570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1979,1925,2095,1850,2297167,4565839761,00,0.00,N,2,80, 20250311,1899,1700,1923,1681,1248552,2300635847,00,0.00,N,2,168, 20250310,1731,1668,1779,1651,247708,429358531,00,0.00,N,2,67, 20250307,1664,1723,1723,1663,78825,133134663,00,0.00,N,5,-59, diff --git a/060590/day/candle-day-250.csv b/060590/day/candle-day-250.csv index fed35c38a01c..adfcc25ef05e 100644 --- a/060590/day/candle-day-250.csv +++ b/060590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6780,6680,6920,6680,15914,108751700,00,0.00,N,2,80, 20250311,6700,6560,6730,6530,26661,177096425,00,0.00,N,5,-20, 20250310,6720,6630,6850,6620,50025,336141910,00,0.00,N,2,10, 20250307,6710,6960,6960,6700,65934,446902610,00,0.00,N,5,-180, diff --git a/060720/day/candle-day-250.csv b/060720/day/candle-day-250.csv index 7c3f88376486..703cba79e806 100644 --- a/060720/day/candle-day-250.csv +++ b/060720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,9450,9200,9500,9200,58461,550665115,00,0.00,N,2,240, 20250311,9210,9020,9360,8950,88620,808133895,00,0.00,N,5,-70, 20250310,9280,9170,9410,9170,57985,539842050,00,0.00,N,5,-50, 20250307,9330,9440,9580,9330,82429,776066910,00,0.00,N,5,-160, diff --git a/060850/day/candle-day-250.csv b/060850/day/candle-day-250.csv index 3a28206d8d01..ccbbe6a01dfe 100644 --- a/060850/day/candle-day-250.csv +++ b/060850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5340,5300,5420,5300,5485,29406230,00,0.00,N,2,30, 20250311,5310,5310,5340,5230,12494,65929960,00,0.00,N,5,-30, 20250310,5340,5330,5410,5280,7406,39537860,00,0.00,N,2,10, 20250307,5330,5360,5390,5310,15444,82459090,00,0.00,N,5,-30, diff --git a/060900/day/candle-day-250.csv b/060900/day/candle-day-250.csv index 1e43ccc966a3..211f39dbc228 100644 --- a/060900/day/candle-day-250.csv +++ b/060900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,871,866,919,866,21724,19130400,00,0.00,N,2,5, 20250311,866,863,890,860,51885,45012312,00,0.00,N,5,-13, 20250310,879,900,900,872,65668,58010773,00,0.00,N,5,-21, 20250307,900,928,936,877,18342,16610198,00,0.00,N,5,-23, diff --git a/060980/day/candle-day-250.csv b/060980/day/candle-day-250.csv index f0d8c43f1165..b4723278746c 100644 --- a/060980/day/candle-day-250.csv +++ b/060980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,37150,36800,37150,36450,11362,418176600,00,0.00,N,2,350, 20250311,36800,36500,36850,36350,7943,290514825,00,0.00,N,5,-250, 20250310,37050,36600,37150,36600,11829,437107725,00,0.00,N,2,450, 20250307,36600,36850,37200,36500,8953,329362300,00,0.00,N,5,-250, diff --git a/061040/day/candle-day-250.csv b/061040/day/candle-day-250.csv index a2ad92427bfc..ca482c0fd06c 100644 --- a/061040/day/candle-day-250.csv +++ b/061040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3200,3260,3265,3180,30114,96797800,00,0.00,N,5,-65, 20250311,3265,3275,3275,3150,41478,132509005,00,0.00,N,3,0, 20250310,3265,3395,3395,3110,119936,390534115,00,0.00,N,5,-120, 20250307,3385,3360,3385,3285,29901,99608810,00,0.00,N,2,25, diff --git a/061250/day/candle-day-250.csv b/061250/day/candle-day-250.csv index 7aeb3b96bb83..b6290c808fb7 100644 --- a/061250/day/candle-day-250.csv +++ b/061250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1107,1098,1114,1098,93558,103484453,00,0.00,N,2,3, 20250311,1104,1118,1118,1090,290849,319400244,00,0.00,N,5,-19, 20250310,1123,1133,1133,1116,139250,156014539,00,0.00,N,5,-5, 20250307,1128,1151,1154,1120,192151,218081544,00,0.00,N,5,-22, diff --git a/061970/day/candle-day-250.csv b/061970/day/candle-day-250.csv index 59a6f84b0503..fa9562a274b5 100644 --- a/061970/day/candle-day-250.csv +++ b/061970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3730,3665,3750,3655,48914,181751298,00,0.00,N,2,65, 20250311,3665,3630,3680,3550,52902,191319018,00,0.00,N,5,-20, 20250310,3685,3670,3725,3635,53604,197263890,00,0.00,N,5,-10, 20250307,3695,3650,3700,3600,96437,351575315,00,0.00,N,2,45, diff --git a/062040/day/candle-day-250.csv b/062040/day/candle-day-250.csv index 22291893a464..b048c071acf1 100644 --- a/062040/day/candle-day-250.csv +++ b/062040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,60700,62300,62600,60100,309567,18960133400,00,0.00,N,5,-300, 20250311,61000,58800,61900,58700,340394,20482347950,00,0.00,N,5,-300, 20250310,61300,63200,63300,60800,296057,18369380600,00,0.00,N,5,-1800, 20250307,63100,63700,64900,62500,223632,14241608150,00,0.00,N,5,-900, diff --git a/062970/day/candle-day-250.csv b/062970/day/candle-day-250.csv index 97ee5e102c28..8227f1e9feb1 100644 --- a/062970/day/candle-day-250.csv +++ b/062970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4920,4860,5200,4780,2219830,11031581121,00,0.00,N,2,95, 20250311,4825,4660,4860,4640,782848,3708341892,00,0.00,N,5,-135, 20250310,4960,4900,5110,4900,665370,3314442788,00,0.00,N,5,-100, 20250307,5060,5010,5350,4855,2205686,11177013751,00,0.00,N,5,-50, diff --git a/063080/day/candle-day-250.csv b/063080/day/candle-day-250.csv index 230aa7a057ae..0fc587c62e26 100644 --- a/063080/day/candle-day-250.csv +++ b/063080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,23800,23350,23900,23250,20653,488250550,00,0.00,N,2,450, 20250311,23350,23800,23800,22700,50730,1173763425,00,0.00,N,5,-850, 20250310,24200,23950,24650,23625,22288,538877125,00,0.00,N,5,-150, 20250307,24350,24600,25250,24350,27835,689627750,00,0.00,N,5,-550, diff --git a/063160/day/candle-day-250.csv b/063160/day/candle-day-250.csv index 06c28ec3e049..e0643146d9a5 100644 --- a/063160/day/candle-day-250.csv +++ b/063160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,20050,20100,20300,19990,9091,182616435,00,0.00,N,5,-100, 20250311,20150,20350,20350,19710,12099,241528730,00,0.00,N,5,-250, 20250310,20400,20500,20500,20150,5692,115306850,00,0.00,N,5,-100, 20250307,20500,20500,20500,20200,9020,182980800,00,0.00,N,3,0, diff --git a/063170/day/candle-day-250.csv b/063170/day/candle-day-250.csv index b8b56f7fb88a..bb030efdd58e 100644 --- a/063170/day/candle-day-250.csv +++ b/063170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6760,6670,6820,6670,27814,188484690,00,0.00,N,2,90, 20250311,6670,6600,6730,6510,51288,341242480,00,0.00,N,5,-30, 20250310,6700,6750,6840,6670,46109,311263245,00,0.00,N,5,-70, 20250307,6770,6810,6900,6740,75331,513204425,00,0.00,N,5,-110, diff --git a/063440/day/candle-day-250.csv b/063440/day/candle-day-250.csv index 0c7e4039bfa9..d0647e3e8f6a 100644 --- a/063440/day/candle-day-250.csv +++ b/063440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1335,1340,1340,1322,37081,49305422,00,0.00,N,2,4, 20250311,1331,1330,1345,1314,89885,119060208,00,0.00,N,5,-23, 20250310,1354,1354,1365,1336,36595,49317147,00,0.00,N,5,-1, 20250307,1355,1348,1367,1320,66122,89359565,00,0.00,N,2,9, diff --git a/063570/day/candle-day-250.csv b/063570/day/candle-day-250.csv index c49637a206e0..af47aeb98e36 100644 --- a/063570/day/candle-day-250.csv +++ b/063570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5250,5250,5360,5170,50980,267849600,00,0.00,N,3,0, 20250311,5250,5130,5260,5000,159403,825789305,00,0.00,N,2,40, 20250310,5210,5180,5260,5180,41403,216993615,00,0.00,N,3,0, 20250307,5210,5160,5290,5160,42704,222905330,00,0.00,N,3,0, diff --git a/063760/day/candle-day-250.csv b/063760/day/candle-day-250.csv index c649b23674cf..501c0cfd728d 100644 --- a/063760/day/candle-day-250.csv +++ b/063760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2040,2030,2045,2025,3811,7764535,00,0.00,N,2,10, 20250311,2030,2060,2070,2030,2428,4961665,00,0.00,N,5,-45, 20250310,2075,2060,2090,2040,8158,16772406,00,0.00,N,5,-20, 20250307,2095,2095,2100,2075,8758,18348262,00,0.00,N,3,0, diff --git a/064090/day/candle-day-250.csv b/064090/day/candle-day-250.csv index 05a1e7bc4ed3..2b3f16f65b69 100644 --- a/064090/day/candle-day-250.csv +++ b/064090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2615,2800,2835,2605,495634,1325347950,00,0.00,N,5,-200, 20250311,2815,2695,2880,2620,664241,1834789615,00,0.00,N,2,115, 20250310,2700,2650,3100,2415,1256823,3405155977,00,0.00,N,2,290, 20250307,2410,2425,2480,2235,788263,1854068863,00,0.00,N,2,5, diff --git a/064240/day/candle-day-250.csv b/064240/day/candle-day-250.csv index 91e6c9928e53..4cbed0a0d62c 100644 --- a/064240/day/candle-day-250.csv +++ b/064240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1894,1930,1996,1883,73090,139236622,00,0.00,N,5,-48, 20250311,1942,1955,1959,1911,19854,38334402,00,0.00,N,5,-17, 20250310,1959,1910,2020,1892,62719,123707610,00,0.00,N,2,49, 20250307,1910,1999,2020,1900,61114,120334577,00,0.00,N,5,-89, diff --git a/064260/day/candle-day-250.csv b/064260/day/candle-day-250.csv index 2f866001bb6e..182d4aee209e 100644 --- a/064260/day/candle-day-250.csv +++ b/064260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2925,2900,2955,2890,173200,507446949,00,0.00,N,2,25, 20250311,2900,2835,2905,2825,211582,605746365,00,0.00,N,5,-20, 20250310,2920,2940,2960,2915,140316,411444941,00,0.00,N,5,-20, 20250307,2940,2985,3015,2940,213086,633553475,00,0.00,N,5,-45, diff --git a/064290/day/candle-day-250.csv b/064290/day/candle-day-250.csv index f911752889ca..5bb87b266cac 100644 --- a/064290/day/candle-day-250.csv +++ b/064290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,11470,10670,12580,10640,882066,10336980445,00,0.00,N,2,800, 20250311,10670,10370,10730,10220,41007,427126920,00,0.00,N,5,-150, 20250310,10820,10690,10970,10600,40071,433920745,00,0.00,N,5,-20, 20250307,10840,10690,11120,10560,60044,652933890,00,0.00,N,2,20, diff --git a/064350/day/candle-day-250.csv b/064350/day/candle-day-250.csv index 60c1a30ec343..237336324efd 100644 --- a/064350/day/candle-day-250.csv +++ b/064350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,94300,95000,102500,92500,5182304,507098774450,00,0.00,N,2,2100, 20250311,92200,88800,93000,88400,1264062,115277386150,00,0.00,N,5,-100, 20250310,92300,93000,94300,89200,1501877,138206724500,00,0.00,N,2,2600, 20250307,89700,88100,90800,86500,1009113,90441582200,00,0.00,N,2,900, diff --git a/064400/day/candle-day-250.csv b/064400/day/candle-day-250.csv index 8a3e2821f3e7..92c9ce4b89d3 100644 --- a/064400/day/candle-day-250.csv +++ b/064400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,52200,51200,52900,51000,982245,51354863200,00,0.00,N,2,1500, 20250311,50700,48950,51500,48800,526969,26571033800,00,0.00,N,2,200, 20250310,50500,51000,51100,49800,441922,22299674300,00,0.00,N,5,-700, 20250307,51200,50300,51700,50300,865391,44335765650,00,0.00,N,2,200, diff --git a/064480/day/candle-day-250.csv b/064480/day/candle-day-250.csv index 636d2cc9376b..cb18d14ea346 100644 --- a/064480/day/candle-day-250.csv +++ b/064480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5230,5090,5270,5090,52756,272861310,00,0.00,N,2,100, 20250311,5130,5020,5130,4985,89398,451519695,00,0.00,N,5,-110, 20250310,5240,5180,5265,5140,38987,202458880,00,0.00,N,2,20, 20250307,5220,5210,5290,5150,56675,295308780,00,0.00,N,5,-60, diff --git a/064520/day/candle-day-250.csv b/064520/day/candle-day-250.csv index 25b2cd575547..fa80a422534e 100644 --- a/064520/day/candle-day-250.csv +++ b/064520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2295,2360,2370,2290,6517,15042475,00,0.00,N,5,-65, 20250311,2360,2365,2440,2285,3063,7122381,00,0.00,N,2,30, 20250310,2330,2245,2355,2230,8008,18155710,00,0.00,N,2,65, 20250307,2265,2305,2305,2210,5336,11900477,00,0.00,N,5,-25, diff --git a/064550/day/candle-day-250.csv b/064550/day/candle-day-250.csv index c17ae796a438..0cc7a0d24847 100644 --- a/064550/day/candle-day-250.csv +++ b/064550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,14660,14240,15050,14180,124420,1814338545,00,0.00,N,2,440, 20250311,14220,14220,14240,13800,115340,1620109005,00,0.00,N,5,-170, 20250310,14390,14260,14550,14240,89799,1293721580,00,0.00,N,2,70, 20250307,14320,14250,14770,14250,112271,1623414650,00,0.00,N,5,-180, diff --git a/064760/day/candle-day-250.csv b/064760/day/candle-day-250.csv index e42f4c52e7af..15dc6200840d 100644 --- a/064760/day/candle-day-250.csv +++ b/064760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,87900,81300,87900,81300,52895,4541432600,00,0.00,N,2,5900, 20250311,82000,82000,83200,79500,25906,2107294800,00,0.00,N,5,-1200, 20250310,83200,80700,84100,79500,22878,1896998650,00,0.00,N,2,2000, 20250307,81200,79700,82900,78900,29552,2411944100,00,0.00,N,2,1500, diff --git a/064800/day/candle-day-250.csv b/064800/day/candle-day-250.csv index 7ee6e470587a..554883009f2e 100644 --- a/064800/day/candle-day-250.csv +++ b/064800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1180,1180,1203,1171,259203,305994890,00,0.00,N,3,0, 20250311,1180,1179,1195,1092,587510,676519955,00,0.00,N,5,-14, 20250310,1194,1226,1235,1188,562616,674148870,00,0.00,N,5,-32, 20250307,1226,1213,1255,1180,810559,977411996,00,0.00,N,3,0, diff --git a/064820/day/candle-day-250.csv b/064820/day/candle-day-250.csv index 486bd8bbe893..c87dfd3353b2 100644 --- a/064820/day/candle-day-250.csv +++ b/064820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6360,6490,6750,6310,254039,1665539040,00,0.00,N,5,-120, 20250311,6480,6530,6670,6440,95191,618528815,00,0.00,N,5,-260, 20250310,6740,6550,6840,6400,153519,1017222745,00,0.00,N,2,200, 20250307,6540,6800,6800,6530,132139,873984825,00,0.00,N,5,-260, diff --git a/064850/day/candle-day-250.csv b/064850/day/candle-day-250.csv index b78cf2efd80f..99c0fb2450ae 100644 --- a/064850/day/candle-day-250.csv +++ b/064850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7110,7060,7110,6950,15969,112476880,00,0.00,N,2,50, 20250311,7060,6860,7060,6800,10325,70781285,00,0.00,N,2,150, 20250310,6910,6900,6920,6810,8888,61099400,00,0.00,N,2,10, 20250307,6900,7100,7100,6900,16877,117382415,00,0.00,N,5,-200, diff --git a/064960/day/candle-day-250.csv b/064960/day/candle-day-250.csv index 6b0c036641f9..c870ab14dc47 100644 --- a/064960/day/candle-day-250.csv +++ b/064960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,24250,24700,24700,24100,48455,1178221775,00,0.00,N,5,-100, 20250311,24350,24650,25000,24250,33110,810507175,00,0.00,N,5,-750, 20250310,25100,25000,25450,24950,24969,628777725,00,0.00,N,3,0, 20250307,25100,25550,25600,25050,28177,711456500,00,0.00,N,5,-450, diff --git a/065060/day/candle-day-250.csv b/065060/day/candle-day-250.csv index 3c7c08f3633d..26eef842909f 100644 --- a/065060/day/candle-day-250.csv +++ b/065060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,245,245,251,244,36286,8934871,00,0.00,N,5,-2, 20250311,247,250,254,242,95578,23465336,00,0.00,N,5,-3, 20250310,250,252,254,242,110336,27308055,00,0.00,N,5,-5, 20250307,255,255,255,247,181612,45580108,00,0.00,N,2,1, diff --git a/065130/day/candle-day-250.csv b/065130/day/candle-day-250.csv index 331a4d85f41b..121c55b1101e 100644 --- a/065130/day/candle-day-250.csv +++ b/065130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4355,4320,4430,4320,10606,46260060,00,0.00,N,2,40, 20250311,4315,4350,4380,4170,19683,83300395,00,0.00,N,5,-75, 20250310,4390,4390,4460,4370,5436,23868520,00,0.00,N,3,0, 20250307,4390,4535,4535,4380,21250,93856085,00,0.00,N,5,-150, diff --git a/065150/day/candle-day-250.csv b/065150/day/candle-day-250.csv index 0f4a7bd7aba9..3cfbd4c05f08 100644 --- a/065150/day/candle-day-250.csv +++ b/065150/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,145,145,145,145,0,0,00,0.00,Y,3,0, +20250312,145,145,145,145,0,0,00,0.00,Y,3,0, +20250311,145,145,145,145,0,0,00,0.00,Y,0,0, 20250310,145,145,145,145,0,0,00,0.00,Y,0,0, 20250307,145,145,145,145,0,0,00,0.00,N,0,0, 20250306,145,145,145,145,0,0,00,0.00,N,0,0, diff --git a/065170/day/candle-day-250.csv b/065170/day/candle-day-250.csv index efd36675db07..77f6eb511e2e 100644 --- a/065170/day/candle-day-250.csv +++ b/065170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1610,1700,1773,1602,191235,321306475,00,0.00,N,5,-90, 20250311,1700,1760,1761,1613,208044,344329904,00,0.00,N,5,-1, 20250310,1701,1685,1802,1600,311114,524852193,00,0.00,N,2,16, 20250307,1685,1681,1918,1666,697830,1227002956,00,0.00,N,5,-162, diff --git a/065350/day/candle-day-250.csv b/065350/day/candle-day-250.csv index d72e04e0b4d4..690b0e2344a2 100644 --- a/065350/day/candle-day-250.csv +++ b/065350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,71600,72600,74900,71000,443615,32436482650,00,0.00,N,2,100, 20250311,71500,63200,73200,63200,814276,56273095950,00,0.00,N,2,6000, 20250310,65500,67000,67000,63100,256744,16804854850,00,0.00,N,2,200, 20250307,65300,64500,66000,61700,565847,36252677650,00,0.00,N,5,-800, diff --git a/065370/day/candle-day-250.csv b/065370/day/candle-day-250.csv index 04cfaece087e..106a50d504c2 100644 --- a/065370/day/candle-day-250.csv +++ b/065370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7890,7690,8320,7490,282688,2261305585,00,0.00,N,2,200, 20250311,7690,8000,8400,7380,349800,2746705785,00,0.00,N,5,-560, 20250310,8250,7970,8480,7880,268801,2208237665,00,0.00,N,5,-290, 20250307,8540,8970,9040,6810,706350,5727353595,00,0.00,N,5,-460, diff --git a/065420/day/candle-day-250.csv b/065420/day/candle-day-250.csv index 172072b47478..6c06ac938f23 100644 --- a/065420/day/candle-day-250.csv +++ b/065420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,265,249,268,247,1714010,446859898,00,0.00,N,2,16, 20250311,249,252,252,238,873615,212545735,00,0.00,N,5,-5, 20250310,254,231,263,231,3954697,993160072,00,0.00,N,2,20, 20250307,234,239,271,232,3709264,926379422,00,0.00,N,5,-5, diff --git a/065440/day/candle-day-250.csv b/065440/day/candle-day-250.csv index 10853d2b59b7..7b749a2f1149 100644 --- a/065440/day/candle-day-250.csv +++ b/065440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1577,1550,1599,1536,156306,246611792,00,0.00,N,2,27, 20250311,1550,1536,1577,1520,74190,114252104,00,0.00,N,2,1, 20250310,1549,1518,1594,1500,73859,112970471,00,0.00,N,2,31, 20250307,1518,1539,1549,1515,104481,159880746,00,0.00,N,5,-21, diff --git a/065450/day/candle-day-250.csv b/065450/day/candle-day-250.csv index 480ac9021902..7934333226a8 100644 --- a/065450/day/candle-day-250.csv +++ b/065450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4015,4080,4130,4005,338152,1372959242,00,0.00,N,5,-80, 20250311,4095,4125,4140,4040,317026,1299128930,00,0.00,N,5,-110, 20250310,4205,4240,4380,4170,1230777,5260609703,00,0.00,N,5,-25, 20250307,4230,4220,4250,4165,500398,2108072000,00,0.00,N,2,15, diff --git a/065500/day/candle-day-250.csv b/065500/day/candle-day-250.csv index 16e1cc78b32f..c29740b02e26 100644 --- a/065500/day/candle-day-250.csv +++ b/065500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7340,7840,7850,7060,4944950,36914112140,00,0.00,N,5,-410, 20250311,7750,7730,8080,7340,4801002,37144815545,00,0.00,N,5,-60, 20250310,7810,7200,7910,7000,6744483,50736722140,00,0.00,N,2,320, 20250307,7490,7560,8340,6300,18652157,139720623325,00,0.00,N,5,-210, diff --git a/065510/day/candle-day-250.csv b/065510/day/candle-day-250.csv index 55a95b2e4727..09e6f213e5af 100644 --- a/065510/day/candle-day-250.csv +++ b/065510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8180,7910,8250,7760,56452,458893560,00,0.00,N,2,270, 20250311,7910,7880,7950,7730,46684,365893460,00,0.00,N,5,-80, 20250310,7990,7910,8050,7800,51415,405670790,00,0.00,N,2,70, 20250307,7920,7910,8000,7870,29551,234032490,00,0.00,N,5,-80, diff --git a/065530/day/candle-day-250.csv b/065530/day/candle-day-250.csv index 039291f50595..4564c1020323 100644 --- a/065530/day/candle-day-250.csv +++ b/065530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1273,1300,1335,1232,77966,100529399,00,0.00,N,5,-35, 20250311,1308,1253,1377,1253,74270,96762405,00,0.00,N,2,26, 20250310,1282,1258,1377,1250,128957,167741282,00,0.00,N,2,18, 20250307,1264,1264,1274,1261,13274,16770636,00,0.00,N,3,0, diff --git a/065570/day/candle-day-250.csv b/065570/day/candle-day-250.csv index fc268ff041ae..ac662ba5bb2a 100644 --- a/065570/day/candle-day-250.csv +++ b/065570/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,764,764,764,764,0,0,00,0.00,Y,3,0, +20250312,764,764,764,764,0,0,00,0.00,Y,3,0, +20250311,764,764,764,764,0,0,00,0.00,Y,0,0, 20250310,764,764,764,764,0,0,00,0.00,Y,0,0, 20250307,764,764,764,764,0,0,00,0.00,N,0,0, 20250306,764,764,764,764,0,0,00,0.00,N,0,0, diff --git a/065650/day/candle-day-250.csv b/065650/day/candle-day-250.csv index 0894afe76c01..0d5315cc2995 100644 --- a/065650/day/candle-day-250.csv +++ b/065650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,328,337,350,328,1067133,358914074,00,0.00,N,5,-9, 20250311,337,315,358,315,1091230,362860185,00,0.00,N,2,10, 20250310,327,328,340,312,1197652,391014904,00,0.00,N,2,4, 20250307,323,320,379,320,3247510,1106949364,00,0.00,N,5,-13, diff --git a/065660/day/candle-day-250.csv b/065660/day/candle-day-250.csv index 495c571b5602..722dd4cf9bee 100644 --- a/065660/day/candle-day-250.csv +++ b/065660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,18680,17370,19900,17330,57618,1089954480,00,0.00,N,2,1280, 20250311,17400,17080,17400,16590,12561,212514120,00,0.00,N,2,320, 20250310,17080,17050,17380,16810,12710,218479160,00,0.00,N,2,30, 20250307,17050,17000,17290,16510,12459,209736540,00,0.00,N,2,10, diff --git a/065680/day/candle-day-250.csv b/065680/day/candle-day-250.csv index 56ecaaa16e12..b55deb3f5e5c 100644 --- a/065680/day/candle-day-250.csv +++ b/065680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,28800,28200,28900,27900,28021,802527750,00,0.00,N,2,450, 20250311,28350,27400,28350,26950,44802,1240255275,00,0.00,N,5,-150, 20250310,28500,28100,28650,27450,55517,1561166475,00,0.00,N,5,-50, 20250307,28550,28100,28950,27750,33811,959982400,00,0.00,N,5,-300, diff --git a/065690/day/candle-day-250.csv b/065690/day/candle-day-250.csv index a05ec5c30e16..f5d1a27a5b31 100644 --- a/065690/day/candle-day-250.csv +++ b/065690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,912,917,935,900,40303,36898684,00,0.00,N,5,-5, 20250311,917,921,930,912,27676,25353937,00,0.00,N,5,-13, 20250310,930,936,942,930,13749,12853904,00,0.00,N,5,-6, 20250307,936,973,981,905,71222,66773342,00,0.00,N,5,-37, diff --git a/065710/day/candle-day-250.csv b/065710/day/candle-day-250.csv index bf5fefb61faa..7a433cff62f7 100644 --- a/065710/day/candle-day-250.csv +++ b/065710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,22300,22200,22300,22000,3803,84385150,00,0.00,N,2,100, 20250311,22200,22150,22250,21900,1917,42331225,00,0.00,N,3,0, 20250310,22200,21950,22200,21700,7837,171903225,00,0.00,N,2,200, 20250307,22000,22350,22350,21650,21455,469494400,00,0.00,N,5,-350, diff --git a/065770/day/candle-day-250.csv b/065770/day/candle-day-250.csv index f87d9a89a89e..78024a780547 100644 --- a/065770/day/candle-day-250.csv +++ b/065770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1837,1790,1890,1750,192562,352160551,00,0.00,N,2,89, 20250311,1748,1775,1822,1706,183090,327211212,00,0.00,N,5,-47, 20250310,1795,1780,1825,1701,246074,437657540,00,0.00,N,5,-39, 20250307,1834,2000,2000,1640,556505,1027572155,00,0.00,N,5,-136, diff --git a/065950/day/candle-day-250.csv b/065950/day/candle-day-250.csv index 36861bfba377..375aace14570 100644 --- a/065950/day/candle-day-250.csv +++ b/065950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2170,2105,2170,2090,107448,229437785,00,0.00,N,2,100, 20250311,2070,2050,2110,2050,89047,185210475,00,0.00,N,5,-30, 20250310,2100,2070,2145,2050,81145,169306559,00,0.00,N,2,30, 20250307,2070,2140,2145,2060,129885,271743727,00,0.00,N,5,-70, diff --git a/066130/day/candle-day-250.csv b/066130/day/candle-day-250.csv index 3d9d90076c42..be8708f53935 100644 --- a/066130/day/candle-day-250.csv +++ b/066130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5430,5320,5450,5320,15118,81625545,00,0.00,N,2,90, 20250311,5340,5300,5430,5270,27973,148993875,00,0.00,N,5,-100, 20250310,5440,5420,5490,5360,16284,87892625,00,0.00,N,2,20, 20250307,5420,5500,5520,5380,60769,329523820,00,0.00,N,5,-90, diff --git a/066310/day/candle-day-250.csv b/066310/day/candle-day-250.csv index 6dafa805aa46..3dce0532d140 100644 --- a/066310/day/candle-day-250.csv +++ b/066310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,9240,9000,9380,8980,105562,976014615,00,0.00,N,2,190, 20250311,9050,8700,9050,8600,73779,653499960,00,0.00,N,2,100, 20250310,8950,9100,9120,8500,82290,735546985,00,0.00,N,5,-250, 20250307,9200,8610,9470,8540,224345,2039060760,00,0.00,N,2,470, diff --git a/066360/day/candle-day-250.csv b/066360/day/candle-day-250.csv index 603f3b8b3c93..342d2feea2f8 100644 --- a/066360/day/candle-day-250.csv +++ b/066360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,856,870,875,847,194905,167096606,00,0.00,N,5,-21, 20250311,877,840,970,832,1579616,1430277013,00,0.00,N,2,37, 20250310,840,840,850,819,67411,56444223,00,0.00,N,2,13, 20250307,827,821,845,821,69146,57729410,00,0.00,N,5,-3, diff --git a/066410/day/candle-day-250.csv b/066410/day/candle-day-250.csv index 762aa978bfba..9804072659dd 100644 --- a/066410/day/candle-day-250.csv +++ b/066410/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, +20250312,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, +20250311,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, 20250310,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, 20250307,1153,1153,1153,1153,0,0,00,0.00,N,0,0, 20250306,1153,1153,1153,1153,0,0,00,0.00,N,0,0, diff --git a/066430/day/candle-day-250.csv b/066430/day/candle-day-250.csv index 996f50da0226..dd62910a1ec5 100644 --- a/066430/day/candle-day-250.csv +++ b/066430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,540,492,550,492,650435,347525373,00,0.00,N,2,45, 20250311,495,498,500,493,37475,18632541,00,0.00,N,5,-3, 20250310,498,500,505,490,161087,80202520,00,0.00,N,5,-2, 20250307,500,503,503,495,51887,25886388,00,0.00,N,5,-3, diff --git a/066570/day/candle-day-250.csv b/066570/day/candle-day-250.csv index 5791cc2a2338..55f312586042 100644 --- a/066570/day/candle-day-250.csv +++ b/066570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,82200,82700,84700,81900,860939,71665072400,00,0.00,N,2,400, 20250311,81800,76900,82700,75600,1312797,105446161200,00,0.00,N,2,3300, 20250310,78500,77900,78700,77300,480479,37471428700,00,0.00,N,2,600, 20250307,77900,78900,78900,77800,621586,48609339350,00,0.00,N,5,-1600, diff --git a/066590/day/candle-day-250.csv b/066590/day/candle-day-250.csv index c0c7e985bae9..7f678a3a5a93 100644 --- a/066590/day/candle-day-250.csv +++ b/066590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3015,3010,3025,3000,32505,97985701,00,0.00,N,3,0, 20250311,3015,2980,3015,2980,110511,331717403,00,0.00,N,2,10, 20250310,3005,3000,3020,2990,29469,88429297,00,0.00,N,2,5, 20250307,3000,3015,3015,3000,29505,88577657,00,0.00,N,5,-5, diff --git a/066620/day/candle-day-250.csv b/066620/day/candle-day-250.csv index e7414dc74c8a..98ed6d77f045 100644 --- a/066620/day/candle-day-250.csv +++ b/066620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,17340,17450,17450,17230,5369,93004430,00,0.00,N,5,-10, 20250311,17350,17410,17450,17350,28078,488496530,00,0.00,N,5,-60, 20250310,17410,17410,17480,17330,8425,146693265,00,0.00,N,2,10, 20250307,17400,17420,17440,17330,1926,33516245,00,0.00,N,5,-20, diff --git a/066670/day/candle-day-250.csv b/066670/day/candle-day-250.csv index 728cb2e80209..8024fd4d9aa6 100644 --- a/066670/day/candle-day-250.csv +++ b/066670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2870,2885,2885,2810,14972,42648965,00,0.00,N,5,-15, 20250311,2885,2750,2885,2750,28919,80614810,00,0.00,N,2,30, 20250310,2855,2905,2905,2855,17678,50716030,00,0.00,N,5,-70, 20250307,2925,2915,2940,2845,37298,107131900,00,0.00,N,2,5, diff --git a/066700/day/candle-day-250.csv b/066700/day/candle-day-250.csv index f77d2428154c..1df078f3c8fc 100644 --- a/066700/day/candle-day-250.csv +++ b/066700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3140,3145,3175,3105,45210,142275750,00,0.00,N,2,40, 20250311,3100,3100,3130,3055,46784,144448690,00,0.00,N,5,-30, 20250310,3130,3110,3140,3075,78058,243486842,00,0.00,N,2,40, 20250307,3090,3010,3095,3000,83247,254339305,00,0.00,N,2,45, diff --git a/066790/day/candle-day-250.csv b/066790/day/candle-day-250.csv index 880149ffafa9..3d776c3e96ca 100644 --- a/066790/day/candle-day-250.csv +++ b/066790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1275,1340,1473,1268,7875333,10837292480,00,0.00,N,5,-86, 20250311,1361,1113,1430,1073,8631708,11291350535,00,0.00,N,2,248, 20250310,1113,1140,1160,1100,704672,784143437,00,0.00,N,5,-27, 20250307,1140,1180,1180,1140,715420,825220177,00,0.00,N,5,-50, diff --git a/066830/day/candle-day-250.csv b/066830/day/candle-day-250.csv index a0aec274474a..55a8f33ac531 100644 --- a/066830/day/candle-day-250.csv +++ b/066830/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,1397,1397,1397,1397,1,1397,00,0.00,N,5,-1, +20250312,1396,1397,1397,1397,0,0,00,0.00,Y,5,-1, +20250311,1397,1397,1397,1397,1,1397,00,0.00,Y,5,-1, 20250310,1398,1398,1398,1398,1,1398,00,0.00,N,5,-1, 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, diff --git a/066900/day/candle-day-250.csv b/066900/day/candle-day-250.csv index 6d000f3b755b..dc4f0de45e01 100644 --- a/066900/day/candle-day-250.csv +++ b/066900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2035,2085,2110,1993,23496,47534123,00,0.00,N,5,-50, 20250311,2085,2015,2085,1995,987,1987884,00,0.00,N,2,65, 20250310,2020,2035,2050,2000,2763,5559665,00,0.00,N,5,-15, 20250307,2035,2075,2075,2035,229,470245,00,0.00,N,5,-25, diff --git a/066910/day/candle-day-250.csv b/066910/day/candle-day-250.csv index c0cbc579881f..de8c8bc8b63b 100644 --- a/066910/day/candle-day-250.csv +++ b/066910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,733,700,747,696,145699,105903818,00,0.00,N,2,33, 20250311,700,722,727,697,180817,127535692,00,0.00,N,5,-20, 20250310,720,729,759,720,275867,202173890,00,0.00,N,5,-9, 20250307,729,734,835,720,1031819,801035255,00,0.00,N,5,-3, diff --git a/066970/day/candle-day-250.csv b/066970/day/candle-day-250.csv index 9874872e83d2..003259eda4c6 100644 --- a/066970/day/candle-day-250.csv +++ b/066970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,75500,79500,79500,74300,898360,68342342300,00,0.00,N,5,-4300, 20250311,79800,71500,79800,70200,650665,48549132450,00,0.00,N,2,4700, 20250310,75100,72500,76200,71500,466998,34770175050,00,0.00,N,2,2600, 20250307,72500,70100,73800,70100,298845,21660141750,00,0.00,N,2,700, diff --git a/066980/day/candle-day-250.csv b/066980/day/candle-day-250.csv index 2c26ee7c98fa..8ec2f65d8c65 100644 --- a/066980/day/candle-day-250.csv +++ b/066980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1230,1459,1459,1230,1816494,2336545532,00,0.00,N,5,-235, 20250311,1465,1424,1480,1424,144096,207393244,00,0.00,N,3,0, 20250310,1465,1474,1489,1459,104280,153170100,00,0.00,N,5,-9, 20250307,1474,1482,1510,1470,62108,92268512,00,0.00,N,5,-11, diff --git a/067000/day/candle-day-250.csv b/067000/day/candle-day-250.csv index 38869ad1a9fe..f698973f7c16 100644 --- a/067000/day/candle-day-250.csv +++ b/067000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1633,1626,1641,1610,63471,102995842,00,0.00,N,2,7, 20250311,1626,1639,1660,1602,83353,134589015,00,0.00,N,5,-34, 20250310,1660,1637,1679,1624,45339,74886158,00,0.00,N,2,4, 20250307,1656,1642,1728,1622,199073,337003245,00,0.00,N,2,4, diff --git a/067010/day/candle-day-250.csv b/067010/day/candle-day-250.csv index bbfe2ac2f846..fbefa61b647b 100644 --- a/067010/day/candle-day-250.csv +++ b/067010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3010,3065,3065,2980,8801,26485370,00,0.00,N,5,-15, 20250311,3025,3045,3090,3020,4849,14742515,00,0.00,N,5,-35, 20250310,3060,3110,3160,3045,9794,30276175,00,0.00,N,5,-65, 20250307,3125,3115,3165,3100,5968,18713067,00,0.00,N,5,-5, diff --git a/067080/day/candle-day-250.csv b/067080/day/candle-day-250.csv index ca88d09b138d..391d488660c8 100644 --- a/067080/day/candle-day-250.csv +++ b/067080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,15720,16070,16270,15220,3325978,52381281305,00,0.00,N,3,0, 20250311,15720,14120,16980,13900,22132861,350551583805,00,0.00,N,2,2130, 20250310,13590,10450,13590,10330,10087172,125799703220,00,0.00,N,1,3130, 20250307,10460,10550,10590,10380,90722,950457555,00,0.00,N,5,-40, diff --git a/067160/day/candle-day-250.csv b/067160/day/candle-day-250.csv index 2415fb4ee256..e5a167a88937 100644 --- a/067160/day/candle-day-250.csv +++ b/067160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,85200,86300,87700,85200,175166,15084792700,00,0.00,N,2,900, 20250311,84300,80700,84600,80700,111638,9310240700,00,0.00,N,2,700, 20250310,83600,83500,85300,83200,131629,11044623250,00,0.00,N,5,-100, 20250307,83700,83500,84500,81700,166666,13820846650,00,0.00,N,5,-300, diff --git a/067170/day/candle-day-250.csv b/067170/day/candle-day-250.csv index 756086a3d953..de83601be174 100644 --- a/067170/day/candle-day-250.csv +++ b/067170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2980,2980,3020,2940,16478,48803183,00,0.00,N,3,0, 20250311,2980,2940,3020,2910,29289,86652287,00,0.00,N,2,40, 20250310,2940,2945,3022,2910,28288,83874563,00,0.00,N,5,-5, 20250307,2945,2960,2975,2930,12948,38189484,00,0.00,N,5,-30, diff --git a/067280/day/candle-day-250.csv b/067280/day/candle-day-250.csv index a79637226828..0b8d86fb5f74 100644 --- a/067280/day/candle-day-250.csv +++ b/067280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,32050,31850,32450,31650,4048,129328750,00,0.00,N,2,50, 20250311,32000,31800,32500,31600,3473,110352175,00,0.00,N,5,-50, 20250310,32050,32150,32400,31950,3934,126653100,00,0.00,N,5,-150, 20250307,32200,31900,32350,31400,3979,127566600,00,0.00,N,2,250, diff --git a/067290/day/candle-day-250.csv b/067290/day/candle-day-250.csv index 737932e1d74b..56c2deeeaeb6 100644 --- a/067290/day/candle-day-250.csv +++ b/067290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1411,1400,1431,1398,38341,54126697,00,0.00,N,2,11, 20250311,1400,1416,1420,1385,92422,129161118,00,0.00,N,5,-22, 20250310,1422,1440,1442,1407,37157,52664295,00,0.00,N,2,1, 20250307,1421,1414,1423,1407,42825,60507247,00,0.00,N,2,3, diff --git a/067310/day/candle-day-250.csv b/067310/day/candle-day-250.csv index a5a654c4c743..50c01fbfb0d3 100644 --- a/067310/day/candle-day-250.csv +++ b/067310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,11390,11490,11490,11070,1703863,19248683410,00,0.00,N,2,560, 20250311,10830,10380,10850,10310,796902,8636617305,00,0.00,N,5,-50, 20250310,10880,10550,11250,10500,953215,10482484310,00,0.00,N,2,350, 20250307,10530,10250,10630,10230,428149,4481811975,00,0.00,N,2,170, diff --git a/067370/day/candle-day-250.csv b/067370/day/candle-day-250.csv index 2f98fd84d5fe..8240258d63ae 100644 --- a/067370/day/candle-day-250.csv +++ b/067370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6010,6040,6200,5940,7860,47191340,00,0.00,N,3,0, 20250311,6010,6220,6310,6010,3167,19316760,00,0.00,N,5,-290, 20250310,6300,6200,6420,6120,11724,72907900,00,0.00,N,2,130, 20250307,6170,6580,6580,6140,9087,56675560,00,0.00,N,5,-230, diff --git a/067390/day/candle-day-250.csv b/067390/day/candle-day-250.csv index 68f12426cc9f..b1d6b5936640 100644 --- a/067390/day/candle-day-250.csv +++ b/067390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,813,807,819,799,294589,238117989,00,0.00,N,2,6, 20250311,807,822,822,800,336968,272382285,00,0.00,N,5,-16, 20250310,823,800,840,799,352743,290631910,00,0.00,N,2,20, 20250307,803,815,820,785,294863,236637323,00,0.00,N,5,-12, diff --git a/067570/day/candle-day-250.csv b/067570/day/candle-day-250.csv index 06350bc31cd0..f1ee39d20841 100644 --- a/067570/day/candle-day-250.csv +++ b/067570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2155,2180,2180,2125,88734,189972466,00,0.00,N,5,-5, 20250311,2160,2195,2195,2115,101410,217332518,00,0.00,N,5,-50, 20250310,2210,2205,2215,2185,38849,85416325,00,0.00,N,3,0, 20250307,2210,2175,2215,2160,45427,99463060,00,0.00,N,2,25, diff --git a/067630/day/candle-day-250.csv b/067630/day/candle-day-250.csv index 37f9c5a40a1c..22431348e957 100644 --- a/067630/day/candle-day-250.csv +++ b/067630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,9950,9730,10180,9700,356395,3568067125,00,0.00,N,2,220, 20250311,9730,9950,10200,9560,462393,4501694910,00,0.00,N,2,10, 20250310,9720,10600,10600,8130,1432816,14099402450,00,0.00,N,5,-770, 20250307,10490,10400,10650,10260,310866,3245763965,00,0.00,N,2,90, diff --git a/067730/day/candle-day-250.csv b/067730/day/candle-day-250.csv index 3809ff54bb4c..53e06922c6e6 100644 --- a/067730/day/candle-day-250.csv +++ b/067730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2930,2920,2980,2885,32694,95618725,00,0.00,N,2,10, 20250311,2920,2890,2950,2760,46501,134424135,00,0.00,N,5,-55, 20250310,2975,3000,3050,2900,65126,192852530,00,0.00,N,5,-55, 20250307,3030,3130,3150,2915,171778,519905315,00,0.00,N,5,-100, diff --git a/067770/day/candle-day-250.csv b/067770/day/candle-day-250.csv index 095b39ec671c..28518800bc68 100644 --- a/067770/day/candle-day-250.csv +++ b/067770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2150,2090,2160,2090,8740,18556853,00,0.00,N,2,70, 20250311,2080,2110,2135,2045,11618,24277362,00,0.00,N,5,-30, 20250310,2110,2120,2150,2020,17599,36765980,00,0.00,N,5,-10, 20250307,2120,2235,2235,2120,6712,14480610,00,0.00,N,5,-120, diff --git a/067830/day/candle-day-250.csv b/067830/day/candle-day-250.csv index bdb79d7238c5..d0d21d33d819 100644 --- a/067830/day/candle-day-250.csv +++ b/067830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2205,2185,2225,2180,41147,90588165,00,0.00,N,2,20, 20250311,2185,2225,2225,2160,31473,69096910,00,0.00,N,5,-40, 20250310,2225,2200,2240,2170,66540,146469980,00,0.00,N,2,25, 20250307,2200,2195,2225,2190,26244,58021537,00,0.00,N,5,-5, diff --git a/067900/day/candle-day-250.csv b/067900/day/candle-day-250.csv index 5e07d7c1d312..41779aeafa77 100644 --- a/067900/day/candle-day-250.csv +++ b/067900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6310,6300,6400,6280,13283,83781060,00,0.00,N,2,20, 20250311,6290,6220,6390,6170,22707,141555630,00,0.00,N,5,-40, 20250310,6330,6460,6460,6300,11794,74961330,00,0.00,N,5,-70, 20250307,6400,6540,6540,6340,8546,54553640,00,0.00,N,5,-40, diff --git a/067920/day/candle-day-250.csv b/067920/day/candle-day-250.csv index d26096a5c489..91ada10cf25b 100644 --- a/067920/day/candle-day-250.csv +++ b/067920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5190,5140,5190,5130,29594,152827720,00,0.00,N,2,50, 20250311,5140,5120,5170,5040,30598,156001510,00,0.00,N,5,-50, 20250310,5190,5170,5190,5130,33309,172250165,00,0.00,N,5,-10, 20250307,5200,5150,5210,5130,37895,196659250,00,0.00,N,2,30, diff --git a/067990/day/candle-day-250.csv b/067990/day/candle-day-250.csv index 0c5e11f17e34..890cca8dae72 100644 --- a/067990/day/candle-day-250.csv +++ b/067990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4440,4500,4500,4435,27660,123092590,00,0.00,N,5,-15, 20250311,4455,4535,4535,4400,18332,81731255,00,0.00,N,5,-85, 20250310,4540,4540,4585,4505,5978,27099175,00,0.00,N,3,0, 20250307,4540,4600,4620,4540,18139,82931727,00,0.00,N,5,-60, diff --git a/068050/day/candle-day-250.csv b/068050/day/candle-day-250.csv index 9e8c807150fa..d4e27155ae42 100644 --- a/068050/day/candle-day-250.csv +++ b/068050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3285,3345,3610,3250,6678094,22876216004,00,0.00,N,5,-50, 20250311,3335,3300,3385,3210,5395596,17766077918,00,0.00,N,2,105, 20250310,3230,2925,3435,2825,16434410,52666348017,00,0.00,N,2,585, 20250307,2645,2675,2740,2620,346979,929728515,00,0.00,N,5,-35, diff --git a/068100/day/candle-day-250.csv b/068100/day/candle-day-250.csv index 701b1c0a96e2..71dd0017ab18 100644 --- a/068100/day/candle-day-250.csv +++ b/068100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3215,3090,3295,3065,77954,248861192,00,0.00,N,2,125, 20250311,3090,3080,3115,3000,34012,104063575,00,0.00,N,2,10, 20250310,3080,2945,3105,2945,35164,107522570,00,0.00,N,2,90, 20250307,2990,3040,3090,2990,23234,70060124,00,0.00,N,5,-50, diff --git a/068240/day/candle-day-250.csv b/068240/day/candle-day-250.csv index f4f8c695eb06..ed343b550deb 100644 --- a/068240/day/candle-day-250.csv +++ b/068240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,9890,9820,10020,9820,85712,849438595,00,0.00,N,5,-80, 20250311,9970,9700,10400,9680,113227,1120435130,00,0.00,N,5,-60, 20250310,10030,10370,10370,10010,141687,1432898805,00,0.00,N,5,-340, 20250307,10370,10310,10480,10290,94308,975938150,00,0.00,N,5,-20, diff --git a/068270/day/candle-day-250.csv b/068270/day/candle-day-250.csv index 8b882a11e394..e913a25ec0bf 100644 --- a/068270/day/candle-day-250.csv +++ b/068270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,186900,183700,187200,183700,459108,85554335350,00,0.00,N,2,3500, 20250311,183400,180500,184900,180300,460822,84126073850,00,0.00,N,2,200, 20250310,183200,183500,184900,182400,292376,53605586750,00,0.00,N,5,-800, 20250307,184000,187100,188500,184000,488043,90804304900,00,0.00,N,5,-4100, diff --git a/068290/day/candle-day-250.csv b/068290/day/candle-day-250.csv index cc96aebf2bbf..e86d4c0dba6d 100644 --- a/068290/day/candle-day-250.csv +++ b/068290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,15250,14790,15350,14790,17267,263162720,00,0.00,N,2,420, 20250311,14830,14580,14880,14450,8050,118200905,00,0.00,N,2,10, 20250310,14820,15030,15030,14750,13060,193990175,00,0.00,N,3,0, 20250307,14820,15000,15130,14820,22881,342673285,00,0.00,N,5,-170, diff --git a/068330/day/candle-day-250.csv b/068330/day/candle-day-250.csv index 0f612a853cce..586ebd319c36 100644 --- a/068330/day/candle-day-250.csv +++ b/068330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1027,1016,1044,1016,45069,46413511,00,0.00,N,5,-3, 20250311,1030,1029,1031,1000,48979,49660940,00,0.00,N,5,-8, 20250310,1038,1047,1047,1036,38292,39831646,00,0.00,N,5,-11, 20250307,1049,1053,1057,1045,22565,23705697,00,0.00,N,5,-11, diff --git a/068760/day/candle-day-250.csv b/068760/day/candle-day-250.csv index 0bacc9c4061a..bf3c91a27004 100644 --- a/068760/day/candle-day-250.csv +++ b/068760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,53000,52500,53300,52500,79956,4231853250,00,0.00,N,2,300, 20250311,52700,51800,52700,51200,141497,7345484450,00,0.00,N,3,0, 20250310,52700,52700,53300,52600,68377,3623688850,00,0.00,N,5,-300, 20250307,53000,54200,54400,53000,154277,8259476050,00,0.00,N,5,-1400, diff --git a/068790/day/candle-day-250.csv b/068790/day/candle-day-250.csv index f0cb612bb660..dda565d73aab 100644 --- a/068790/day/candle-day-250.csv +++ b/068790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6500,6570,6760,6380,491442,3222249855,00,0.00,N,2,100, 20250311,6400,6150,6400,6150,50851,319249745,00,0.00,N,2,160, 20250310,6240,6070,6390,6050,100294,622347955,00,0.00,N,2,160, 20250307,6080,6140,6200,6030,28578,174278270,00,0.00,N,5,-50, diff --git a/068930/day/candle-day-250.csv b/068930/day/candle-day-250.csv index fb4f68d79f0a..336e0a1808d5 100644 --- a/068930/day/candle-day-250.csv +++ b/068930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7170,7230,7230,7130,2838,20325550,00,0.00,N,5,-30, 20250311,7200,7130,7220,7000,12951,92294180,00,0.00,N,2,70, 20250310,7130,7130,7140,7070,11092,78728140,00,0.00,N,3,0, 20250307,7130,7160,7160,7050,31360,222306555,00,0.00,N,5,-80, diff --git a/068940/day/candle-day-250.csv b/068940/day/candle-day-250.csv index d2d4b08c2d91..b94f1e343321 100644 --- a/068940/day/candle-day-250.csv +++ b/068940/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,778,778,778,778,0,0,00,0.00,Y,3,0, +20250312,778,778,778,778,0,0,00,0.00,Y,3,0, +20250311,778,778,778,778,0,0,00,0.00,Y,0,0, 20250310,778,778,778,778,0,0,00,0.00,Y,0,0, 20250307,778,778,778,778,0,0,00,0.00,N,0,0, 20250306,778,778,778,778,0,0,00,0.00,N,0,0, diff --git a/069080/day/candle-day-250.csv b/069080/day/candle-day-250.csv index 9cff0563b0c6..80a94f806f39 100644 --- a/069080/day/candle-day-250.csv +++ b/069080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,12550,12510,12790,12500,68963,871197260,00,0.00,N,5,-100, 20250311,12650,12570,12700,12350,82165,1028656125,00,0.00,N,5,-60, 20250310,12710,12580,12820,12520,39755,505369840,00,0.00,N,2,50, 20250307,12660,12700,12850,12540,76923,976419820,00,0.00,N,5,-170, diff --git a/069140/day/candle-day-250.csv b/069140/day/candle-day-250.csv index 086500080924..42e8d14dde03 100644 --- a/069140/day/candle-day-250.csv +++ b/069140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1309,1308,1323,1244,27320,35312472,00,0.00,N,3,0, 20250311,1309,1322,1322,1297,22633,29623941,00,0.00,N,5,-30, 20250310,1339,1322,1339,1316,20702,27373245,00,0.00,N,2,6, 20250307,1333,1357,1383,1321,12332,16494634,00,0.00,N,5,-25, diff --git a/069260/day/candle-day-250.csv b/069260/day/candle-day-250.csv index c222f8f05e06..a4225857ca55 100644 --- a/069260/day/candle-day-250.csv +++ b/069260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,16050,16010,16120,15980,38904,622990895,00,0.00,N,2,20, 20250311,16030,16050,16200,15970,45998,738393660,00,0.00,N,5,-180, 20250310,16210,16200,16300,16150,24056,390259795,00,0.00,N,5,-50, 20250307,16260,16390,16440,16190,48199,786536380,00,0.00,N,5,-130, diff --git a/069330/day/candle-day-250.csv b/069330/day/candle-day-250.csv index 1ae1dfd8968a..5bb66b6f645d 100644 --- a/069330/day/candle-day-250.csv +++ b/069330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1304,1292,1350,1292,36027,47331635,00,0.00,N,2,8, 20250311,1296,1281,1328,1281,28066,36272708,00,0.00,N,5,-45, 20250310,1341,1380,1380,1304,122162,164412646,00,0.00,N,5,-39, 20250307,1380,1391,1391,1320,77634,105791946,00,0.00,N,2,21, diff --git a/069410/day/candle-day-250.csv b/069410/day/candle-day-250.csv index 3b465166bf38..ab85b7139223 100644 --- a/069410/day/candle-day-250.csv +++ b/069410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3920,3875,3925,3850,17280,67243390,00,0.00,N,5,-5, 20250311,3925,3850,3940,3720,31828,121259270,00,0.00,N,2,25, 20250310,3900,3810,3940,3810,9219,35625555,00,0.00,N,3,0, 20250307,3900,3965,3965,3850,13265,51611755,00,0.00,N,5,-50, diff --git a/069460/day/candle-day-250.csv b/069460/day/candle-day-250.csv index 7c0e02024cdd..0e1dcb9e99ff 100644 --- a/069460/day/candle-day-250.csv +++ b/069460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1280,1273,1336,1237,620717,811129449,00,0.00,N,2,8, 20250311,1272,1284,1285,1232,94073,119051725,00,0.00,N,5,-19, 20250310,1291,1291,1303,1278,129640,167051423,00,0.00,N,2,1, 20250307,1290,1277,1344,1266,746067,974706737,00,0.00,N,2,11, diff --git a/069510/day/candle-day-250.csv b/069510/day/candle-day-250.csv index d4dbb6511dcb..47edbdf1befb 100644 --- a/069510/day/candle-day-250.csv +++ b/069510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,11610,11350,11630,11320,7652,88325315,00,0.00,N,2,260, 20250311,11350,11300,11480,11300,4227,48074880,00,0.00,N,2,30, 20250310,11320,11400,11480,11250,9221,104599640,00,0.00,N,2,10, 20250307,11310,11300,11600,11160,9743,111819215,00,0.00,N,2,20, diff --git a/069540/day/candle-day-250.csv b/069540/day/candle-day-250.csv index f48fac1ddd60..d52400a819eb 100644 --- a/069540/day/candle-day-250.csv +++ b/069540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,940,950,965,910,481249,452845947,00,0.00,N,2,2, 20250311,938,934,938,897,636462,581251367,00,0.00,N,2,4, 20250310,934,955,955,920,241233,224825020,00,0.00,N,5,-6, 20250307,940,965,965,905,476995,442652552,00,0.00,N,5,-14, diff --git a/069620/day/candle-day-250.csv b/069620/day/candle-day-250.csv index 55f1d1c85a2d..592b99376786 100644 --- a/069620/day/candle-day-250.csv +++ b/069620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,120200,120600,123200,119400,24789,2997966050,00,0.00,N,5,-700, 20250311,120900,121600,121900,119400,21444,2586744550,00,0.00,N,5,-2500, 20250310,123400,123800,125200,122900,22350,2763736650,00,0.00,N,5,-400, 20250307,123800,127500,127500,123500,21429,2675226400,00,0.00,N,5,-4200, diff --git a/069640/day/candle-day-250.csv b/069640/day/candle-day-250.csv index 2ed8a7fe6f2b..2ca116265d7c 100644 --- a/069640/day/candle-day-250.csv +++ b/069640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1120,1115,1156,1115,5862,6589501,00,0.00,N,5,-9, 20250311,1129,1121,1280,1106,97629,115898542,00,0.00,N,5,-3, 20250310,1132,1137,1138,1131,8171,9269957,00,0.00,N,5,-6, 20250307,1138,1138,1148,1134,3716,4246221,00,0.00,N,3,0, diff --git a/069730/day/candle-day-250.csv b/069730/day/candle-day-250.csv index b7fb9123735c..0a63b79180d2 100644 --- a/069730/day/candle-day-250.csv +++ b/069730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3530,3550,3580,3495,78675,277159904,00,0.00,N,2,5, 20250311,3525,3570,3625,3525,66836,237638305,00,0.00,N,5,-100, 20250310,3625,3665,3770,3590,105502,386115641,00,0.00,N,2,5, 20250307,3620,3600,3725,3600,33737,124117973,00,0.00,N,5,-15, diff --git a/069920/day/candle-day-250.csv b/069920/day/candle-day-250.csv index 10ac74b82ad9..c2d1ae1b394c 100644 --- a/069920/day/candle-day-250.csv +++ b/069920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,658,700,707,635,104272,68077007,00,0.00,N,5,-16, 20250311,674,700,700,645,75309,50488874,00,0.00,N,2,5, 20250310,669,792,799,641,202676,145088096,00,0.00,N,5,-123, 20250307,792,807,824,782,63202,50572676,00,0.00,N,5,-27, diff --git a/069960/day/candle-day-250.csv b/069960/day/candle-day-250.csv index 377ae680f9c6..6f1a999ac793 100644 --- a/069960/day/candle-day-250.csv +++ b/069960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,59600,59200,60300,59000,46328,2758994500,00,0.00,N,5,-600, 20250311,60200,58500,60400,58500,77845,4658514050,00,0.00,N,2,600, 20250310,59600,60100,61000,59000,102702,6117032100,00,0.00,N,5,-1400, 20250307,61000,59600,61400,58900,137599,8335136650,00,0.00,N,2,1700, diff --git a/070300/day/candle-day-250.csv b/070300/day/candle-day-250.csv index 75b5baf11f42..368e96b8e4b4 100644 --- a/070300/day/candle-day-250.csv +++ b/070300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2460,2265,2460,2265,86940,203956485,00,0.00,N,2,100, 20250311,2360,2425,2445,2305,51085,121143205,00,0.00,N,5,-130, 20250310,2490,2500,2570,2475,9594,24005122,00,0.00,N,5,-35, 20250307,2525,2465,2545,2355,21129,52347145,00,0.00,N,2,40, diff --git a/070590/day/candle-day-250.csv b/070590/day/candle-day-250.csv index 9a94e88931c4..97a5ccbd492d 100644 --- a/070590/day/candle-day-250.csv +++ b/070590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1070,1050,1100,1029,51582,54320739,00,0.00,N,2,20, 20250311,1050,1019,1050,1018,16988,17462689,00,0.00,N,2,20, 20250310,1030,1034,1050,1028,42266,43737671,00,0.00,N,5,-8, 20250307,1038,1036,1115,1026,86329,91975054,00,0.00,N,2,2, diff --git a/070960/day/candle-day-250.csv b/070960/day/candle-day-250.csv index 9889e9c8b941..c090f3462694 100644 --- a/070960/day/candle-day-250.csv +++ b/070960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3875,3940,4080,3820,323076,1263204054,00,0.00,N,5,-65, 20250311,3940,3905,3975,3860,153686,600342304,00,0.00,N,5,-80, 20250310,4020,3980,4045,3860,194459,773299060,00,0.00,N,2,5, 20250307,4015,4065,4150,3895,310675,1246350345,00,0.00,N,5,-70, diff --git a/071050/day/candle-day-250.csv b/071050/day/candle-day-250.csv index 0920a1db20d9..5b0838b0c97a 100644 --- a/071050/day/candle-day-250.csv +++ b/071050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,74800,73500,75500,73500,92402,6909406350,00,0.00,N,2,1000, 20250311,73800,73400,74600,73000,107772,7945532550,00,0.00,N,5,-700, 20250310,74500,74300,75700,74300,126540,9491960200,00,0.00,N,5,-500, 20250307,75000,77400,77400,74600,95494,7181508100,00,0.00,N,5,-2100, diff --git a/071090/day/candle-day-250.csv b/071090/day/candle-day-250.csv index dedd94f65210..e0eeb54e3bb7 100644 --- a/071090/day/candle-day-250.csv +++ b/071090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4055,4100,4100,4025,789432,3199680165,00,0.00,N,5,-55, 20250311,4110,4105,4195,4105,887027,3673379130,00,0.00,N,5,-240, 20250310,4350,4395,4745,4300,14351851,64806347389,00,0.00,N,2,5, 20250307,4345,3780,4860,3730,37013428,164431133346,00,0.00,N,2,465, diff --git a/071200/day/candle-day-250.csv b/071200/day/candle-day-250.csv index f28dc5fa0ff0..abe3cf4ad068 100644 --- a/071200/day/candle-day-250.csv +++ b/071200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5250,5360,5450,5210,456466,2422210175,00,0.00,N,5,-130, 20250311,5380,5500,5640,5250,678436,3662710880,00,0.00,N,5,-390, 20250310,5770,5720,5790,5450,522374,2940558150,00,0.00,N,2,150, 20250307,5620,5830,5860,5420,846795,4783362200,00,0.00,N,5,-220, diff --git a/071280/day/candle-day-250.csv b/071280/day/candle-day-250.csv index 67fab1e51f2a..f6618e5991dc 100644 --- a/071280/day/candle-day-250.csv +++ b/071280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,16480,16120,16620,15840,172941,2823964795,00,0.00,N,2,720, 20250311,15760,15590,15920,15140,157224,2436692440,00,0.00,N,5,-330, 20250310,16090,15820,16510,15100,247324,3920133425,00,0.00,N,5,-10, 20250307,16100,16700,18190,15700,746064,12559702265,00,0.00,N,5,-540, diff --git a/071320/day/candle-day-250.csv b/071320/day/candle-day-250.csv index 64b1a74d2adb..e627f820dd1d 100644 --- a/071320/day/candle-day-250.csv +++ b/071320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,49150,49900,50100,48450,28923,1421082650,00,0.00,N,5,-950, 20250311,50100,50800,53200,49600,22168,1113355950,00,0.00,N,5,-900, 20250310,51000,50200,52100,49800,21671,1111979450,00,0.00,N,2,800, 20250307,50200,50300,50700,49950,10221,512803450,00,0.00,N,5,-100, diff --git a/071460/day/candle-day-250.csv b/071460/day/candle-day-250.csv index 87771a0cdac1..53986e42d8b5 100644 --- a/071460/day/candle-day-250.csv +++ b/071460/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,613,613,613,613,0,0,00,0.00,Y,3,0, +20250312,613,613,613,613,0,0,00,0.00,Y,3,0, +20250311,613,613,613,613,0,0,00,0.00,Y,0,0, 20250310,613,613,613,613,0,0,00,0.00,Y,0,0, 20250307,613,613,613,613,0,0,00,0.00,N,0,0, 20250306,613,613,613,613,0,0,00,0.00,N,0,0, diff --git a/071670/day/candle-day-250.csv b/071670/day/candle-day-250.csv index 891bc8d19684..508adcc18260 100644 --- a/071670/day/candle-day-250.csv +++ b/071670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6240,6440,6440,6180,9046,56440590,00,0.00,N,3,0, 20250311,6240,6240,6240,5960,32036,194559390,00,0.00,N,5,-40, 20250310,6280,6170,6330,6110,8925,55354255,00,0.00,N,2,20, 20250307,6260,6290,6390,6180,9418,58612460,00,0.00,N,5,-40, diff --git a/071840/day/candle-day-250.csv b/071840/day/candle-day-250.csv index f2bb2d5170d5..473c5def5f26 100644 --- a/071840/day/candle-day-250.csv +++ b/071840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7660,7690,7740,7600,20867,159839005,00,0.00,N,5,-30, 20250311,7690,7580,7780,7580,24187,185279575,00,0.00,N,5,-20, 20250310,7710,7700,7750,7600,11984,91784555,00,0.00,N,2,10, 20250307,7700,7610,7740,7550,13286,101769110,00,0.00,N,2,90, diff --git a/071850/day/candle-day-250.csv b/071850/day/candle-day-250.csv index feed40197dc0..ad82ca253bb9 100644 --- a/071850/day/candle-day-250.csv +++ b/071850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1554,1555,1599,1535,1290,2005936,00,0.00,N,5,-1, 20250311,1555,1547,1556,1531,6929,10631307,00,0.00,N,2,8, 20250310,1547,1565,1565,1547,4673,7234344,00,0.00,N,5,-18, 20250307,1565,1575,1577,1530,15026,23241776,00,0.00,N,5,-12, diff --git a/071950/day/candle-day-250.csv b/071950/day/candle-day-250.csv index a02830f07d25..18584c054194 100644 --- a/071950/day/candle-day-250.csv +++ b/071950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,10090,10500,10500,9650,17502,174094420,00,0.00,N,5,-10, 20250311,10100,10150,10400,9310,164452,1632990385,00,0.00,N,2,990, 20250310,9110,9080,9120,8840,23100,215104840,00,0.00,N,2,30, 20250307,9080,9130,9130,8700,7404,65562240,00,0.00,N,2,70, diff --git a/071970/day/candle-day-250.csv b/071970/day/candle-day-250.csv index 4ce51110b759..884611e23d8e 100644 --- a/071970/day/candle-day-250.csv +++ b/071970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,27700,29150,29650,27400,1589921,45531476300,00,0.00,N,5,-1700, 20250311,29400,28700,30050,28150,2068205,60171560400,00,0.00,N,5,-350, 20250310,29750,27200,30850,26900,9804881,288516700250,00,0.00,N,2,3900, 20250307,25850,26250,26800,25650,547394,14289497550,00,0.00,N,5,-650, diff --git a/072020/day/candle-day-250.csv b/072020/day/candle-day-250.csv index 66b38a7d1fa3..08f614bcb0aa 100644 --- a/072020/day/candle-day-250.csv +++ b/072020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,9870,9890,10035,9840,15208,151401485,00,0.00,N,5,-20, 20250311,9890,9870,9940,9650,18625,183062885,00,0.00,N,2,10, 20250310,9880,9900,9940,9820,13722,135560120,00,0.00,N,2,30, 20250307,9850,9800,9970,9500,15968,156917890,00,0.00,N,5,-20, diff --git a/072130/day/candle-day-250.csv b/072130/day/candle-day-250.csv index fd87a0b27b0d..87393d5f7bb4 100644 --- a/072130/day/candle-day-250.csv +++ b/072130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5830,5820,6050,5700,306282,1792075675,00,0.00,N,2,10, 20250311,5820,5710,5900,5410,298387,1690554280,00,0.00,N,5,-60, 20250310,5880,5560,5960,5520,215948,1239929005,00,0.00,N,2,310, 20250307,5570,5380,5580,5320,139280,760480800,00,0.00,N,2,190, diff --git a/072470/day/candle-day-250.csv b/072470/day/candle-day-250.csv index 7b29596f6b69..0019377b9496 100644 --- a/072470/day/candle-day-250.csv +++ b/072470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2470,2455,2480,2455,1702,4198703,00,0.00,N,2,10, 20250311,2460,2465,2480,2435,11027,27116575,00,0.00,N,5,-20, 20250310,2480,2495,2495,2475,4478,11113135,00,0.00,N,5,-15, 20250307,2495,2480,2500,2460,10056,25009938,00,0.00,N,2,10, diff --git a/072520/day/candle-day-250.csv b/072520/day/candle-day-250.csv index 41cda8512869..f347a90d53f0 100644 --- a/072520/day/candle-day-250.csv +++ b/072520/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,389,389,389,389,0,0,00,0.00,Y,3,0, +20250312,389,389,389,389,0,0,00,0.00,Y,3,0, +20250311,389,389,389,389,0,0,00,0.00,Y,0,0, 20250310,389,389,389,389,0,0,00,0.00,Y,0,0, 20250307,389,389,389,389,0,0,00,0.00,N,0,0, 20250306,389,389,389,389,0,0,00,0.00,N,0,0, diff --git a/072710/day/candle-day-250.csv b/072710/day/candle-day-250.csv index b4cb37aa4ea0..3bcdb94018cd 100644 --- a/072710/day/candle-day-250.csv +++ b/072710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,65000,64700,65800,64600,6668,433399350,00,0.00,N,5,-500, 20250311,65500,65100,65800,64400,5005,324677150,00,0.00,N,2,200, 20250310,65300,66000,66100,65200,2774,182222300,00,0.00,N,5,-300, 20250307,65600,66100,66600,65100,9947,654703900,00,0.00,N,5,-400, diff --git a/072770/day/candle-day-250.csv b/072770/day/candle-day-250.csv index 26a0c75b04ff..5158862395dc 100644 --- a/072770/day/candle-day-250.csv +++ b/072770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1461,1486,1531,1409,1504887,2225071099,00,0.00,N,5,-46, 20250311,1507,1498,1512,1385,705409,1030978825,00,0.00,N,5,-3, 20250310,1510,1497,1561,1353,1454481,2138108426,00,0.00,N,5,-49, 20250307,1559,1556,1614,1532,679083,1070315790,00,0.00,N,5,-55, diff --git a/072870/day/candle-day-250.csv b/072870/day/candle-day-250.csv index 683db567319a..7b471197950a 100644 --- a/072870/day/candle-day-250.csv +++ b/072870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,10490,10530,10590,10460,17100,179972610,00,0.00,N,5,-40, 20250311,10530,10500,10530,10410,10271,107316125,00,0.00,N,5,-10, 20250310,10540,10440,10550,10440,8768,91827650,00,0.00,N,2,100, 20250307,10440,10420,10470,10410,16106,168057510,00,0.00,N,5,-10, diff --git a/072950/day/candle-day-250.csv b/072950/day/candle-day-250.csv index fed184aa9baf..60c34dcf579e 100644 --- a/072950/day/candle-day-250.csv +++ b/072950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4500,4420,4575,4410,42891,192103555,00,0.00,N,2,80, 20250311,4420,4325,4755,4200,251415,1114624822,00,0.00,N,2,35, 20250310,4385,4400,4515,4190,107398,475522967,00,0.00,N,2,20, 20250307,4365,4325,4425,4295,41546,182117415,00,0.00,N,3,0, diff --git a/072990/day/candle-day-250.csv b/072990/day/candle-day-250.csv index 75b7e92d1e8f..36d85c3c6558 100644 --- a/072990/day/candle-day-250.csv +++ b/072990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,9750,9660,9860,9520,33402,324455515,00,0.00,N,2,40, 20250311,9710,9600,9800,9530,24313,235236320,00,0.00,N,5,-10, 20250310,9720,9360,10000,9360,80143,780250635,00,0.00,N,2,340, 20250307,9380,9270,9440,9120,20945,195646630,00,0.00,N,2,130, diff --git a/073010/day/candle-day-250.csv b/073010/day/candle-day-250.csv index 4bd988e82478..59e886bd3beb 100644 --- a/073010/day/candle-day-250.csv +++ b/073010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4300,4230,4510,4210,320643,1410346610,00,0.00,N,2,70, 20250311,4230,4145,4265,4105,200500,837822766,00,0.00,N,5,-50, 20250310,4280,4140,4350,4095,398808,1683448382,00,0.00,N,2,140, 20250307,4140,4410,4420,4130,1176433,4963005833,00,0.00,N,5,-360, diff --git a/073110/day/candle-day-250.csv b/073110/day/candle-day-250.csv index 9f26176990ac..d12c5409dcc9 100644 --- a/073110/day/candle-day-250.csv +++ b/073110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6050,6040,6080,5980,7844,47298790,00,0.00,N,2,10, 20250311,6040,6190,6220,6010,16914,103210890,00,0.00,N,5,-150, 20250310,6190,6210,6280,6180,6800,42219280,00,0.00,N,5,-70, 20250307,6260,6330,6370,6230,14192,89404480,00,0.00,N,5,-70, diff --git a/073190/day/candle-day-250.csv b/073190/day/candle-day-250.csv index bbfd7c75be21..b3d3952c848f 100644 --- a/073190/day/candle-day-250.csv +++ b/073190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3695,3700,3790,3680,71594,266495010,00,0.00,N,5,-185, 20250311,3880,3850,3890,3735,191855,728371702,00,0.00,N,5,-70, 20250310,3950,3840,3995,3812,319775,1254341644,00,0.00,N,2,130, 20250307,3820,3745,3840,3645,158548,593579320,00,0.00,N,2,20, diff --git a/073240/day/candle-day-250.csv b/073240/day/candle-day-250.csv index cf353afbd793..4bdbddbf7649 100644 --- a/073240/day/candle-day-250.csv +++ b/073240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4890,4880,4950,4855,152669,746128782,00,0.00,N,2,5, 20250311,4885,4840,4925,4840,367315,1792365956,00,0.00,N,5,-80, 20250310,4965,4975,5020,4900,199547,992021652,00,0.00,N,5,-10, 20250307,4975,5040,5060,4965,247882,1239675361,00,0.00,N,5,-85, diff --git a/073490/day/candle-day-250.csv b/073490/day/candle-day-250.csv index bd9802763ac4..41d7bfec3a80 100644 --- a/073490/day/candle-day-250.csv +++ b/073490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,20050,19750,20350,19750,16071,321895605,00,0.00,N,2,200, 20250311,19850,19890,19990,19350,35843,703080130,00,0.00,N,5,-350, 20250310,20200,20300,20700,20050,29727,606391100,00,0.00,N,5,-400, 20250307,20600,20950,20950,20300,23569,483404950,00,0.00,N,5,-400, diff --git a/073540/day/candle-day-250.csv b/073540/day/candle-day-250.csv index 712566eae780..2f79e72f1ae2 100644 --- a/073540/day/candle-day-250.csv +++ b/073540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1465,1461,1480,1452,11741,17152467,00,0.00,N,5,-1, 20250311,1466,1463,1470,1448,32485,47437192,00,0.00,N,5,-1, 20250310,1467,1455,1469,1454,7448,10877549,00,0.00,N,5,-1, 20250307,1468,1470,1483,1457,5870,8631095,00,0.00,N,5,-1, diff --git a/073560/day/candle-day-250.csv b/073560/day/candle-day-250.csv index 6ccc279d6082..2af55f000297 100644 --- a/073560/day/candle-day-250.csv +++ b/073560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1318,1310,1322,1306,61389,80817510,00,0.00,N,2,3, 20250311,1315,1315,1318,1306,54231,71040515,00,0.00,N,3,0, 20250310,1315,1300,1315,1290,73670,96075814,00,0.00,N,2,17, 20250307,1298,1318,1318,1292,43930,57044211,00,0.00,N,5,-8, diff --git a/073570/day/candle-day-250.csv b/073570/day/candle-day-250.csv index a86bcfdb6474..89e20a7bec7e 100644 --- a/073570/day/candle-day-250.csv +++ b/073570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1002,949,1032,949,529871,523717618,00,0.00,N,2,41, 20250311,961,945,963,900,304690,288695004,00,0.00,N,2,1, 20250310,960,986,986,945,340815,326345437,00,0.00,N,5,-26, 20250307,986,972,990,962,293655,286892673,00,0.00,N,5,-6, diff --git a/073640/day/candle-day-250.csv b/073640/day/candle-day-250.csv index e17793d51cd1..2456748ab1ec 100644 --- a/073640/day/candle-day-250.csv +++ b/073640/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,654,654,654,654,0,0,00,0.00,Y,3,0, +20250312,654,654,654,654,0,0,00,0.00,Y,3,0, +20250311,654,654,654,654,0,0,00,0.00,Y,0,0, 20250310,654,654,654,654,0,0,00,0.00,Y,0,0, 20250307,654,654,654,654,0,0,00,0.00,N,0,0, 20250306,654,654,654,654,0,0,00,0.00,N,0,0, diff --git a/074430/day/candle-day-250.csv b/074430/day/candle-day-250.csv index d1650750357e..5c7c37104201 100644 --- a/074430/day/candle-day-250.csv +++ b/074430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,953,940,978,939,63045,60077730,00,0.00,N,2,13, 20250311,940,951,951,932,79701,74863460,00,0.00,N,5,-12, 20250310,952,947,962,945,53242,50516633,00,0.00,N,2,7, 20250307,945,951,965,941,53664,51269950,00,0.00,N,5,-5, diff --git a/074600/day/candle-day-250.csv b/074600/day/candle-day-250.csv index 1b956137d711..07e9eb7cb032 100644 --- a/074600/day/candle-day-250.csv +++ b/074600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,18570,17640,18650,17520,339519,6193827190,00,0.00,N,2,990, 20250311,17580,17100,17670,17050,233441,4041207315,00,0.00,N,5,-260, 20250310,17840,17640,18030,17480,183796,3273643350,00,0.00,N,2,170, 20250307,17670,17360,17990,17340,311532,5495305940,00,0.00,N,2,90, diff --git a/074610/day/candle-day-250.csv b/074610/day/candle-day-250.csv index febc227d9311..1e1004915622 100644 --- a/074610/day/candle-day-250.csv +++ b/074610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,765,784,818,764,481474,376833987,00,0.00,N,5,-20, 20250311,785,736,835,716,1055530,821533740,00,0.00,N,2,40, 20250310,745,715,746,680,464280,334150863,00,0.00,N,2,24, 20250307,721,748,757,714,1070760,777483664,00,0.00,N,5,-36, diff --git a/075130/day/candle-day-250.csv b/075130/day/candle-day-250.csv index ef60e5384d10..c5b41a689145 100644 --- a/075130/day/candle-day-250.csv +++ b/075130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2390,2360,2405,2300,42639,101076505,00,0.00,N,2,10, 20250311,2380,2380,2405,2360,41515,98578235,00,0.00,N,5,-30, 20250310,2410,2445,2460,2350,56904,137831365,00,0.00,N,5,-35, 20250307,2445,2550,2565,2400,142026,351332136,00,0.00,N,5,-125, diff --git a/075180/day/candle-day-250.csv b/075180/day/candle-day-250.csv index 42f9dd92661d..4e9ef905b5f0 100644 --- a/075180/day/candle-day-250.csv +++ b/075180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3460,3475,3530,3445,6388,22197890,00,0.00,N,5,-35, 20250311,3495,3490,3495,3425,10647,36689600,00,0.00,N,3,0, 20250310,3495,3445,3495,3410,5244,18050375,00,0.00,N,2,70, 20250307,3425,3430,3540,3425,13915,48156985,00,0.00,N,5,-50, diff --git a/075580/day/candle-day-250.csv b/075580/day/candle-day-250.csv index bc7c9ed65634..3b8517d038c8 100644 --- a/075580/day/candle-day-250.csv +++ b/075580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7640,7930,8040,7520,999604,7806415865,00,0.00,N,5,-220, 20250311,7860,7760,7880,7620,593006,4590665795,00,0.00,N,5,-140, 20250310,8000,8170,8200,7890,555849,4465583750,00,0.00,N,5,-140, 20250307,8140,8290,8340,8040,658220,5348907095,00,0.00,N,5,-200, diff --git a/075970/day/candle-day-250.csv b/075970/day/candle-day-250.csv index c4517defd5db..6d5ac0d284bb 100644 --- a/075970/day/candle-day-250.csv +++ b/075970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2560,2590,2600,2550,62079,159239985,00,0.00,N,5,-15, 20250311,2575,2555,2585,2540,67092,171844736,00,0.00,N,5,-25, 20250310,2600,2575,2610,2540,48130,124234158,00,0.00,N,2,5, 20250307,2595,2620,2620,2575,86279,224004537,00,0.00,N,5,-25, diff --git a/076080/day/candle-day-250.csv b/076080/day/candle-day-250.csv index 75e5a2099288..2eafb98be8cd 100644 --- a/076080/day/candle-day-250.csv +++ b/076080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1205,1180,1308,1172,193591,241936064,00,0.00,N,2,20, 20250311,1185,1186,1218,1125,101998,117270164,00,0.00,N,5,-1, 20250310,1186,1162,1330,1116,1588085,1994298220,00,0.00,N,2,81, 20250307,1105,1095,1149,1095,37437,41477607,00,0.00,N,2,5, diff --git a/076340/day/candle-day-250.csv b/076340/day/candle-day-250.csv index 6dcf3dc3c268..7ffaf1fb82e8 100644 --- a/076340/day/candle-day-250.csv +++ b/076340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5530,5530,5530,5530,0,0,00,0.00,Y,3,0, 20250311,5530,5530,5530,5530,0,0,00,0.00,Y,3,0, 20250310,5530,5530,5530,5530,0,0,00,0.00,Y,3,310, 20250307,5220,5230,5230,5220,2,10450,00,0.00,N,5,-110, diff --git a/076610/day/candle-day-250.csv b/076610/day/candle-day-250.csv index 3436017cf6a5..e76b54c156dc 100644 --- a/076610/day/candle-day-250.csv +++ b/076610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,837,842,848,830,42851,35898310,00,0.00,N,5,-11, 20250311,848,857,867,806,48404,40745653,00,0.00,N,5,-26, 20250310,874,875,893,872,53532,46794395,00,0.00,N,5,-7, 20250307,881,878,890,865,9057,7903195,00,0.00,N,2,3, diff --git a/077360/day/candle-day-250.csv b/077360/day/candle-day-250.csv index cd23ca6753b3..363b6036c617 100644 --- a/077360/day/candle-day-250.csv +++ b/077360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4120,3985,4125,3985,88384,360660885,00,0.00,N,2,135, 20250311,3985,3880,3990,3840,165051,643007925,00,0.00,N,5,-45, 20250310,4030,4050,4130,4000,166694,674826196,00,0.00,N,5,-20, 20250307,4050,4060,4115,3960,249179,1007693711,00,0.00,N,5,-10, diff --git a/077500/day/candle-day-250.csv b/077500/day/candle-day-250.csv index dc6f8fbe3543..c23b61fbe143 100644 --- a/077500/day/candle-day-250.csv +++ b/077500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6670,6200,7230,6100,3569498,24588790155,00,0.00,N,2,590, 20250311,6080,6100,6240,5980,92129,559488120,00,0.00,N,5,-190, 20250310,6270,6100,6310,6040,52869,329721230,00,0.00,N,2,180, 20250307,6090,6130,6270,5990,75875,461819125,00,0.00,N,5,-90, diff --git a/077970/day/candle-day-250.csv b/077970/day/candle-day-250.csv index 1932bf47edf6..6477474e9acd 100644 --- a/077970/day/candle-day-250.csv +++ b/077970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,24400,26350,26550,24200,752216,19109817100,00,0.00,N,5,-1750, 20250311,26150,26300,26650,25750,455103,11917548975,00,0.00,N,5,-1100, 20250310,27250,27400,27800,26000,975539,26533719025,00,0.00,N,2,300, 20250307,26950,26800,27400,26100,770714,20717824350,00,0.00,N,2,850, diff --git a/078000/day/candle-day-250.csv b/078000/day/candle-day-250.csv index f423fedeb2a2..4e2b857051e9 100644 --- a/078000/day/candle-day-250.csv +++ b/078000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8980,9220,9260,8980,4652,42015340,00,0.00,N,5,-20, 20250311,9000,9070,9270,8970,2140,19320510,00,0.00,N,5,-40, 20250310,9040,9000,9080,8990,1482,13364260,00,0.00,N,2,40, 20250307,9000,9100,9100,9000,1959,17664855,00,0.00,N,5,-100, diff --git a/078020/day/candle-day-250.csv b/078020/day/candle-day-250.csv index 2f96bcaeba82..54dde546d931 100644 --- a/078020/day/candle-day-250.csv +++ b/078020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3775,3925,3930,3700,185714,705669750,00,0.00,N,5,-150, 20250311,3925,3950,4025,3850,26804,104387123,00,0.00,N,5,-70, 20250310,3995,4035,4035,3975,12214,48804515,00,0.00,N,3,0, 20250307,3995,4025,4025,3985,10095,40356998,00,0.00,N,5,-30, diff --git a/078070/day/candle-day-250.csv b/078070/day/candle-day-250.csv index 33da5fdbd13a..fba56bd5f3d7 100644 --- a/078070/day/candle-day-250.csv +++ b/078070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,9980,9950,9990,9930,1811,18063320,00,0.00,N,3,0, 20250311,9980,9950,9990,9830,2021,20071090,00,0.00,N,5,-10, 20250310,9990,9960,10080,9950,4284,42815040,00,0.00,N,2,40, 20250307,9950,9900,10020,9900,2258,22524215,00,0.00,N,3,0, diff --git a/078130/day/candle-day-250.csv b/078130/day/candle-day-250.csv index 4a83496d9e6f..52a78ac573d4 100644 --- a/078130/day/candle-day-250.csv +++ b/078130/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,800,800,800,800,0,0,00,0.00,Y,3,0, +20250312,800,800,800,800,0,0,00,0.00,Y,3,0, +20250311,800,800,800,800,0,0,00,0.00,Y,0,0, 20250310,800,800,800,800,0,0,00,0.00,Y,0,0, 20250307,800,800,800,800,0,0,00,0.00,N,0,0, 20250306,800,800,800,800,0,0,00,0.00,N,0,0, diff --git a/078140/day/candle-day-250.csv b/078140/day/candle-day-250.csv index 700e516c8a46..6c74dfc7afad 100644 --- a/078140/day/candle-day-250.csv +++ b/078140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,16370,17460,17460,16105,3533054,59436688815,00,0.00,N,5,-590, 20250311,16960,12890,16960,12670,10867772,173470393845,00,0.00,N,1,3910, 20250310,13050,12970,13160,12760,57634,749253135,00,0.00,N,2,80, 20250307,12970,13200,13210,12920,47499,619462235,00,0.00,N,5,-320, diff --git a/078150/day/candle-day-250.csv b/078150/day/candle-day-250.csv index 00dad42b1b7c..1db64e5cfbd7 100644 --- a/078150/day/candle-day-250.csv +++ b/078150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2425,2440,2470,2410,1075424,2620945064,00,0.00,N,5,-10, 20250311,2435,2300,2445,2295,1285645,3051809755,00,0.00,N,2,25, 20250310,2410,2445,2500,2410,931790,2275245377,00,0.00,N,2,5, 20250307,2405,2425,2540,2395,1227663,3010241932,00,0.00,N,5,-50, diff --git a/078160/day/candle-day-250.csv b/078160/day/candle-day-250.csv index dc3647d4543c..b94ef80f4c60 100644 --- a/078160/day/candle-day-250.csv +++ b/078160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8360,8400,8450,8200,35794,299733715,00,0.00,N,5,-30, 20250311,8390,8100,8410,8100,52659,436371640,00,0.00,N,5,-100, 20250310,8490,8450,8530,8130,44019,370696550,00,0.00,N,2,130, 20250307,8360,8530,8600,8210,87736,734341595,00,0.00,N,5,-270, diff --git a/078340/day/candle-day-250.csv b/078340/day/candle-day-250.csv index fea1522812f6..6193cd18397e 100644 --- a/078340/day/candle-day-250.csv +++ b/078340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,43100,41600,43200,41600,81164,3467941575,00,0.00,N,2,1350, 20250311,41750,42050,43050,41600,73348,3084630125,00,0.00,N,5,-1750, 20250310,43500,43450,44600,43100,33167,1457107650,00,0.00,N,2,100, 20250307,43400,44050,44450,43300,20336,891231475,00,0.00,N,5,-1000, diff --git a/078350/day/candle-day-250.csv b/078350/day/candle-day-250.csv index e9e17c9db676..53099749630c 100644 --- a/078350/day/candle-day-250.csv +++ b/078350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,10430,9900,10540,9890,173472,1792340875,00,0.00,N,2,680, 20250311,9750,9740,10070,9650,119526,1169420285,00,0.00,N,5,-340, 20250310,10090,10030,10290,9990,65606,666800395,00,0.00,N,2,20, 20250307,10070,10010,10230,9900,44431,447164165,00,0.00,N,3,0, diff --git a/078520/day/candle-day-250.csv b/078520/day/candle-day-250.csv index cc32b75628ff..67475c42d487 100644 --- a/078520/day/candle-day-250.csv +++ b/078520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7260,7060,7330,7060,73049,528336300,00,0.00,N,2,170, 20250311,7090,7030,7120,6930,46393,326212085,00,0.00,N,5,-60, 20250310,7150,7230,7240,7120,49910,357025880,00,0.00,N,5,-80, 20250307,7230,7310,7350,7170,82808,599800985,00,0.00,N,5,-80, diff --git a/078590/day/candle-day-250.csv b/078590/day/candle-day-250.csv index d22b5fb4f10d..8e3483b6f783 100644 --- a/078590/day/candle-day-250.csv +++ b/078590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,629,624,650,624,155345,98039894,00,0.00,N,2,5, 20250311,624,615,638,582,148874,91479535,00,0.00,N,2,8, 20250310,616,623,626,608,179032,110318441,00,0.00,N,5,-7, 20250307,623,637,649,615,211870,132170514,00,0.00,N,5,-14, diff --git a/078600/day/candle-day-250.csv b/078600/day/candle-day-250.csv index e75e803cb916..baab323de870 100644 --- a/078600/day/candle-day-250.csv +++ b/078600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,100300,100000,101000,98800,88637,8871109300,00,0.00,N,2,900, 20250311,99400,99200,101200,98600,167570,16681904500,00,0.00,N,5,-3900, 20250310,103300,100700,104600,100000,126531,13037227050,00,0.00,N,2,2500, 20250307,100800,98000,102400,97500,123708,12491177650,00,0.00,N,2,1000, diff --git a/078860/day/candle-day-250.csv b/078860/day/candle-day-250.csv index c64ef14c72af..0813dc2a273d 100644 --- a/078860/day/candle-day-250.csv +++ b/078860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1745,1719,1795,1698,130732,229198839,00,0.00,N,2,15, 20250311,1730,1650,1780,1650,103683,178506459,00,0.00,N,2,27, 20250310,1703,1778,1805,1690,232894,399648771,00,0.00,N,5,-75, 20250307,1778,1719,1780,1640,291954,499784032,00,0.00,N,2,80, diff --git a/078890/day/candle-day-250.csv b/078890/day/candle-day-250.csv index d4f28f3782d6..5f81c9388471 100644 --- a/078890/day/candle-day-250.csv +++ b/078890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3070,3110,3145,3060,16567,51134030,00,0.00,N,3,0, 20250311,3070,3205,3205,3050,59313,182159959,00,0.00,N,5,-140, 20250310,3210,3180,3225,3160,15623,50006330,00,0.00,N,2,10, 20250307,3200,3275,3290,3200,17751,57496778,00,0.00,N,5,-95, diff --git a/078930/day/candle-day-250.csv b/078930/day/candle-day-250.csv index 83963abfa78f..4bc7ac88147b 100644 --- a/078930/day/candle-day-250.csv +++ b/078930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,36800,36450,36950,36450,215931,7921884750,00,0.00,N,2,300, 20250311,36500,36300,36750,36100,365731,13303887800,00,0.00,N,5,-750, 20250310,37250,36350,37350,36350,304493,11288813050,00,0.00,N,2,650, 20250307,36600,36100,37100,36050,370071,13569750625,00,0.00,N,2,400, diff --git a/079000/day/candle-day-250.csv b/079000/day/candle-day-250.csv index 1627dc361b10..d4ec33064c1b 100644 --- a/079000/day/candle-day-250.csv +++ b/079000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5210,5330,5340,5210,4124,21660920,00,0.00,N,5,-20, 20250311,5230,5190,5230,5190,32822,170364830,00,0.00,N,2,10, 20250310,5220,5270,5280,5210,4143,21733070,00,0.00,N,5,-10, 20250307,5230,5360,5360,5230,6190,32738160,00,0.00,N,5,-120, diff --git a/079160/day/candle-day-250.csv b/079160/day/candle-day-250.csv index 2a2d2010ea34..7640b5dae7a2 100644 --- a/079160/day/candle-day-250.csv +++ b/079160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4980,4990,5020,4965,141220,704015913,00,0.00,N,5,-10, 20250311,4990,4990,5010,4920,304638,1516381218,00,0.00,N,5,-40, 20250310,5030,5080,5120,5000,360042,1811653635,00,0.00,N,5,-100, 20250307,5130,5080,5160,5075,116841,598750185,00,0.00,N,2,30, diff --git a/079170/day/candle-day-250.csv b/079170/day/candle-day-250.csv index cf94ad3ca9d2..b2f0bf34f775 100644 --- a/079170/day/candle-day-250.csv +++ b/079170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6920,6790,6950,6790,12311,84368305,00,0.00,N,2,130, 20250311,6790,6810,6810,6700,7699,51884920,00,0.00,N,5,-40, 20250310,6830,6770,6900,6670,11076,75418715,00,0.00,N,2,60, 20250307,6770,6700,6790,6680,10763,72486825,00,0.00,N,2,70, diff --git a/079190/day/candle-day-250.csv b/079190/day/candle-day-250.csv index 6e195780f5a6..c74956f8968e 100644 --- a/079190/day/candle-day-250.csv +++ b/079190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,464,467,477,462,31213,14654779,00,0.00,N,5,-3, 20250311,467,466,474,449,45888,21358796,00,0.00,N,3,0, 20250310,467,467,474,461,28113,13074526,00,0.00,N,3,0, 20250307,467,461,472,451,39482,18212965,00,0.00,N,2,6, diff --git a/079370/day/candle-day-250.csv b/079370/day/candle-day-250.csv index 34fe86c5239e..411e36d7df55 100644 --- a/079370/day/candle-day-250.csv +++ b/079370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,15350,14720,15420,14560,454438,6893442795,00,0.00,N,2,680, 20250311,14670,13830,14750,13650,308505,4412589605,00,0.00,N,2,410, 20250310,14260,14320,14730,14230,189464,2728005395,00,0.00,N,5,-210, 20250307,14470,14450,15020,14270,210067,3074214680,00,0.00,N,5,-100, diff --git a/079430/day/candle-day-250.csv b/079430/day/candle-day-250.csv index 6fa9b26f9aa1..07fdf2ed792f 100644 --- a/079430/day/candle-day-250.csv +++ b/079430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7240,7350,7400,7240,65020,475684030,00,0.00,N,5,-110, 20250311,7350,7400,7450,7290,36707,269505300,00,0.00,N,5,-120, 20250310,7470,7550,7550,7400,9308,69293120,00,0.00,N,5,-20, 20250307,7490,7560,7560,7400,22649,169006880,00,0.00,N,2,10, diff --git a/079550/day/candle-day-250.csv b/079550/day/candle-day-250.csv index 57d30165fde5..ab8c1bb02fb8 100644 --- a/079550/day/candle-day-250.csv +++ b/079550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,280500,307500,317000,277000,724848,213114684360,00,0.00,N,5,-28500, 20250311,309000,306000,311500,304000,291104,89549789000,00,0.00,N,5,-7000, 20250310,316000,319000,321500,304000,231917,73193984750,00,0.00,N,5,-3000, 20250307,319000,320500,323000,309250,353894,112125867000,00,0.00,N,5,-1500, diff --git a/079650/day/candle-day-250.csv b/079650/day/candle-day-250.csv index 617af7602c55..4d9493cfe42d 100644 --- a/079650/day/candle-day-250.csv +++ b/079650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1227,1206,1264,1184,6815,8247397,00,0.00,N,2,21, 20250311,1206,1210,1210,1191,17475,20910515,00,0.00,N,5,-4, 20250310,1210,1230,1230,1210,3339,4073877,00,0.00,N,5,-20, 20250307,1230,1242,1242,1211,1875,2307568,00,0.00,N,5,-12, diff --git a/079810/day/candle-day-250.csv b/079810/day/candle-day-250.csv index 6386643bb163..c1ca4351667b 100644 --- a/079810/day/candle-day-250.csv +++ b/079810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6030,5850,6040,5830,52679,313333005,00,0.00,N,2,190, 20250311,5840,5660,5930,5620,115957,669003535,00,0.00,N,5,-150, 20250310,5990,5950,6090,5850,81722,489017865,00,0.00,N,2,30, 20250307,5960,5940,6140,5865,78995,474990715,00,0.00,N,2,20, diff --git a/079900/day/candle-day-250.csv b/079900/day/candle-day-250.csv index 2799f161ada5..19dabc9b74c7 100644 --- a/079900/day/candle-day-250.csv +++ b/079900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,55700,60000,60000,55100,576313,33255173300,00,0.00,N,5,-1300, 20250311,57000,55800,60700,55500,688912,40134849100,00,0.00,N,5,-900, 20250310,57900,61200,61200,56200,571777,33118004650,00,0.00,N,5,-3400, 20250307,61300,58700,61500,57100,1075567,64609932450,00,0.00,N,2,2200, diff --git a/079940/day/candle-day-250.csv b/079940/day/candle-day-250.csv index 5b5a8764b31b..47cf6421b30a 100644 --- a/079940/day/candle-day-250.csv +++ b/079940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,14970,14650,15100,14650,22257,332291770,00,0.00,N,2,250, 20250311,14720,14750,14820,14460,45110,658654900,00,0.00,N,5,-250, 20250310,14970,14800,15050,14800,30638,455993300,00,0.00,N,5,-50, 20250307,15020,15270,15290,14880,24106,362981580,00,0.00,N,5,-270, diff --git a/079950/day/candle-day-250.csv b/079950/day/candle-day-250.csv index 8be028394a2a..b98741b8af32 100644 --- a/079950/day/candle-day-250.csv +++ b/079950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,696,694,700,673,22733,15674409,00,0.00,N,2,2, 20250311,694,726,726,682,129027,90658281,00,0.00,N,5,-32, 20250310,726,676,726,665,108792,75624284,00,0.00,N,2,50, 20250307,676,676,696,665,23009,15438592,00,0.00,N,3,0, diff --git a/079960/day/candle-day-250.csv b/079960/day/candle-day-250.csv index 9339701fe254..021917b97464 100644 --- a/079960/day/candle-day-250.csv +++ b/079960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,18810,18880,19080,18770,8154,154172350,00,0.00,N,5,-70, 20250311,18880,18590,18900,18360,36186,670581700,00,0.00,N,5,-140, 20250310,19020,19250,19350,19020,20252,387315170,00,0.00,N,5,-420, 20250307,19440,19500,19770,19420,12318,240395250,00,0.00,N,5,-200, diff --git a/079970/day/candle-day-250.csv b/079970/day/candle-day-250.csv index 82c413335f24..349069085057 100644 --- a/079970/day/candle-day-250.csv +++ b/079970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,847,820,980,818,5104077,4688566697,00,0.00,N,2,32, 20250311,815,926,972,780,2492330,2125947287,00,0.00,N,5,-111, 20250310,926,736,939,729,7093285,6186386760,00,0.00,N,2,203, 20250307,723,849,990,693,6740240,5893287796,00,0.00,N,5,-57, diff --git a/079980/day/candle-day-250.csv b/079980/day/candle-day-250.csv index 0333a2e55a55..e35ae293b148 100644 --- a/079980/day/candle-day-250.csv +++ b/079980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2585,2645,2665,2580,75504,196484620,00,0.00,N,5,-60, 20250311,2645,2585,2770,2580,150677,402928862,00,0.00,N,2,60, 20250310,2585,2580,2605,2540,43324,111669140,00,0.00,N,2,5, 20250307,2580,2575,2595,2500,34951,89271300,00,0.00,N,2,10, diff --git a/080010/day/candle-day-250.csv b/080010/day/candle-day-250.csv index 611b3e1ad8e6..8e71ce58c954 100644 --- a/080010/day/candle-day-250.csv +++ b/080010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5290,5330,5360,5290,8476,44990170,00,0.00,N,5,-40, 20250311,5330,5330,5330,5290,3245,17218830,00,0.00,N,5,-20, 20250310,5350,5340,5390,5300,6122,32604680,00,0.00,N,5,-50, 20250307,5400,5340,5400,5280,14898,79480360,00,0.00,N,2,40, diff --git a/080160/day/candle-day-250.csv b/080160/day/candle-day-250.csv index b71bed338dff..3a56d94a2bb3 100644 --- a/080160/day/candle-day-250.csv +++ b/080160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,9680,9680,9740,9640,32068,310460925,00,0.00,N,3,0, 20250311,9680,9780,9780,9600,61815,597950705,00,0.00,N,5,-230, 20250310,9910,9950,9980,9790,44665,443067480,00,0.00,N,5,-40, 20250307,9950,9680,10060,9630,60278,598064455,00,0.00,N,2,240, diff --git a/080220/day/candle-day-250.csv b/080220/day/candle-day-250.csv index ff3592c55420..f3638e43cdee 100644 --- a/080220/day/candle-day-250.csv +++ b/080220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,15160,14920,15600,14740,2677182,40803001640,00,0.00,N,2,470, 20250311,14690,13900,14790,13890,993254,14274450130,00,0.00,N,5,-120, 20250310,14810,15080,15450,14810,1126178,17003894350,00,0.00,N,5,-310, 20250307,15120,14200,15610,14100,5778642,87315324660,00,0.00,N,2,820, diff --git a/080420/day/candle-day-250.csv b/080420/day/candle-day-250.csv index d6356eed3b74..518b909be445 100644 --- a/080420/day/candle-day-250.csv +++ b/080420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2335,2335,2335,2240,24825,57494170,00,0.00,N,3,0, 20250311,2335,2320,2385,2315,37404,87230715,00,0.00,N,5,-60, 20250310,2395,2355,2395,2200,42519,98646885,00,0.00,N,2,40, 20250307,2355,2345,2360,2320,29453,68824770,00,0.00,N,3,0, diff --git a/080470/day/candle-day-250.csv b/080470/day/candle-day-250.csv index c6c2279e2d38..b2e672aab84b 100644 --- a/080470/day/candle-day-250.csv +++ b/080470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3585,3585,3600,3500,6912,24529545,00,0.00,N,3,0, 20250311,3585,3575,3585,3550,3439,12243055,00,0.00,N,2,5, 20250310,3580,3530,3675,3515,4267,15262050,00,0.00,N,2,50, 20250307,3530,3570,3570,3500,6508,23063445,00,0.00,N,5,-40, diff --git a/080520/day/candle-day-250.csv b/080520/day/candle-day-250.csv index 47231dc7a039..80411422d96a 100644 --- a/080520/day/candle-day-250.csv +++ b/080520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3030,3015,3035,2990,18019,54331580,00,0.00,N,2,45, 20250311,2985,2975,3010,2975,3202,9571465,00,0.00,N,5,-30, 20250310,3015,3015,3045,2990,5432,16348203,00,0.00,N,3,0, 20250307,3015,3005,3035,2990,8077,24318260,00,0.00,N,2,10, diff --git a/080530/day/candle-day-250.csv b/080530/day/candle-day-250.csv index ec7ff02b307b..9e159d674cd4 100644 --- a/080530/day/candle-day-250.csv +++ b/080530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1347,1386,1386,1328,148097,199640151,00,0.00,N,5,-43, 20250311,1390,1183,1430,1183,852938,1136605560,00,0.00,N,2,207, 20250310,1183,1181,1240,1171,9190,10943994,00,0.00,N,2,2, 20250307,1181,1187,1244,1160,11029,13164212,00,0.00,N,5,-19, diff --git a/080580/day/candle-day-250.csv b/080580/day/candle-day-250.csv index ac80fd14666f..8cebf6310e94 100644 --- a/080580/day/candle-day-250.csv +++ b/080580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5780,5630,5830,5560,81037,464420450,00,0.00,N,2,230, 20250311,5550,5460,5590,5400,83517,458176295,00,0.00,N,5,-110, 20250310,5660,5750,5850,5450,70674,400064195,00,0.00,N,5,-90, 20250307,5750,5620,5900,5560,112888,649572805,00,0.00,N,2,90, diff --git a/080720/day/candle-day-250.csv b/080720/day/candle-day-250.csv index 46f9c5acdea1..1736b3023bd0 100644 --- a/080720/day/candle-day-250.csv +++ b/080720/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, +20250312,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, +20250311,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, 20250310,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, 20250307,2725,2725,2725,2725,0,0,00,0.00,N,0,0, 20250306,2725,2725,2725,2725,0,0,00,0.00,N,0,0, diff --git a/081000/day/candle-day-250.csv b/081000/day/candle-day-250.csv index c9fca89654e1..1d7eab12bd0e 100644 --- a/081000/day/candle-day-250.csv +++ b/081000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,11680,11760,11760,11440,11615,134428665,00,0.00,N,2,130, 20250311,11550,11480,11790,11300,9014,102885640,00,0.00,N,5,-80, 20250310,11630,11720,11740,11580,9671,112582540,00,0.00,N,5,-90, 20250307,11720,12110,12110,11700,15681,186004100,00,0.00,N,5,-90, diff --git a/081150/day/candle-day-250.csv b/081150/day/candle-day-250.csv index 1ed247a9c60e..2030b03b20d3 100644 --- a/081150/day/candle-day-250.csv +++ b/081150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3175,3210,3245,3165,429308,1374791494,00,0.00,N,5,-60, 20250311,3235,3130,3240,3130,422100,1343268485,00,0.00,N,2,25, 20250310,3210,3215,3240,3155,476392,1523036976,00,0.00,N,3,0, 20250307,3210,3170,3250,3165,646154,2072417904,00,0.00,N,3,0, diff --git a/081580/day/candle-day-250.csv b/081580/day/candle-day-250.csv index f83deba0ffe2..b9be7ee9479d 100644 --- a/081580/day/candle-day-250.csv +++ b/081580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2345,2595,2595,2260,196699,466210767,00,0.00,N,5,-205, 20250311,2550,2520,2715,2445,172827,434317867,00,0.00,N,5,-180, 20250310,2730,2645,2730,2645,5764,15467945,00,0.00,N,2,20, 20250307,2710,2680,2720,2665,13196,35428595,00,0.00,N,2,10, diff --git a/081660/day/candle-day-250.csv b/081660/day/candle-day-250.csv index 487e5b99ca63..11b677f7545f 100644 --- a/081660/day/candle-day-250.csv +++ b/081660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,35950,36750,37550,35900,146772,5348311505,00,0.00,N,5,-1300, 20250311,37250,36250,37250,36050,83633,3084471300,00,0.00,N,2,450, 20250310,36800,37100,37450,36650,170472,6290896420,00,0.00,N,5,-650, 20250307,37450,37900,37900,37250,104733,3928924500,00,0.00,N,5,-400, diff --git a/082210/day/candle-day-250.csv b/082210/day/candle-day-250.csv index e6231f3b54d2..e4c4cf205bc9 100644 --- a/082210/day/candle-day-250.csv +++ b/082210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1602,1562,1616,1523,70425,111721304,00,0.00,N,2,40, 20250311,1562,1486,1574,1486,48859,74911174,00,0.00,N,5,-19, 20250310,1581,1594,1605,1548,34378,53962105,00,0.00,N,5,-13, 20250307,1594,1629,1629,1571,37487,59477240,00,0.00,N,5,-36, diff --git a/082270/day/candle-day-250.csv b/082270/day/candle-day-250.csv index 0055c7e03236..8f424b9cb580 100644 --- a/082270/day/candle-day-250.csv +++ b/082270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,41600,41200,41700,40000,416552,17046414125,00,0.00,N,2,400, 20250311,41200,37500,41900,37000,833492,33260498100,00,0.00,N,2,2750, 20250310,38450,39350,40100,34950,1223756,46151196900,00,0.00,N,5,-1750, 20250307,40200,38850,41450,38200,901678,36353330700,00,0.00,N,2,1350, diff --git a/082640/day/candle-day-250.csv b/082640/day/candle-day-250.csv index dadde4beae78..8ce7f4f862ea 100644 --- a/082640/day/candle-day-250.csv +++ b/082640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5060,5010,5060,4905,233828,1162493002,00,0.00,N,2,65, 20250311,4995,5080,5100,4975,308762,1546906783,00,0.00,N,5,-165, 20250310,5160,5030,5230,4985,175506,907209505,00,0.00,N,2,130, 20250307,5030,5110,5230,5010,205915,1046602715,00,0.00,N,5,-110, diff --git a/082660/day/candle-day-250.csv b/082660/day/candle-day-250.csv index 322767972fca..74848a98dd5f 100644 --- a/082660/day/candle-day-250.csv +++ b/082660/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,480,480,480,480,0,0,00,0.00,Y,3,0, +20250312,480,480,480,480,0,0,00,0.00,Y,3,0, +20250311,480,480,480,480,0,0,00,0.00,Y,0,0, 20250310,480,480,480,480,0,0,00,0.00,Y,0,0, 20250307,480,480,480,480,0,0,00,0.00,N,0,0, 20250306,480,480,480,480,0,0,00,0.00,N,0,0, diff --git a/082740/day/candle-day-250.csv b/082740/day/candle-day-250.csv index afe22db33758..f1ebd9b8d32c 100644 --- a/082740/day/candle-day-250.csv +++ b/082740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,23400,25100,25950,23200,3789549,92986805600,00,0.00,N,5,-1600, 20250311,25000,24800,25500,24100,2983482,73970638300,00,0.00,N,5,-700, 20250310,25700,25250,26800,24600,8452848,219013559525,00,0.00,N,2,1250, 20250307,24450,23700,24700,23400,2391934,57735259000,00,0.00,N,2,450, diff --git a/082800/day/candle-day-250.csv b/082800/day/candle-day-250.csv index 57964112fd0d..5ad69c1dfd31 100644 --- a/082800/day/candle-day-250.csv +++ b/082800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6810,7010,7070,6790,452901,3127376525,00,0.00,N,5,-230, 20250311,7040,6910,7090,6790,251597,1751052130,00,0.00,N,5,-10, 20250310,7050,7050,7170,7020,242310,1712951685,00,0.00,N,2,10, 20250307,7040,7100,7260,6930,388588,2740726220,00,0.00,N,5,-150, diff --git a/082850/day/candle-day-250.csv b/082850/day/candle-day-250.csv index de894887ffb1..0f16e49963ba 100644 --- a/082850/day/candle-day-250.csv +++ b/082850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2520,2515,2535,2495,419048,1054874001,00,0.00,N,2,10, 20250311,2510,2540,2615,2450,1190224,3005263316,00,0.00,N,5,-105, 20250310,2615,2405,2645,2395,2111975,5406896520,00,0.00,N,2,200, 20250307,2415,2500,2500,2415,579959,1422236474,00,0.00,N,5,-95, diff --git a/082920/day/candle-day-250.csv b/082920/day/candle-day-250.csv index 0d113141495d..ffcee496d59e 100644 --- a/082920/day/candle-day-250.csv +++ b/082920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,26050,26000,27300,25800,116872,3119831800,00,0.00,N,2,50, 20250311,26000,25500,26300,25050,99591,2564977825,00,0.00,N,5,-100, 20250310,26100,26400,26850,25600,58838,1541614550,00,0.00,N,5,-50, 20250307,26150,26500,27100,26050,54696,1446360200,00,0.00,N,5,-450, diff --git a/083310/day/candle-day-250.csv b/083310/day/candle-day-250.csv index 1c90fb5aa82d..bb5aaa79adbe 100644 --- a/083310/day/candle-day-250.csv +++ b/083310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,9520,9170,9580,9150,65492,617285860,00,0.00,N,2,360, 20250311,9160,9070,9180,8920,82485,746030800,00,0.00,N,5,-240, 20250310,9400,9450,9520,9340,34300,323715525,00,0.00,N,5,-70, 20250307,9470,9150,9600,9140,37874,358777235,00,0.00,N,2,220, diff --git a/083420/day/candle-day-250.csv b/083420/day/candle-day-250.csv index d6814bcd96c8..337d29119cf8 100644 --- a/083420/day/candle-day-250.csv +++ b/083420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6390,6290,6490,6290,43397,277763955,00,0.00,N,2,30, 20250311,6360,6330,6420,6120,67673,427119585,00,0.00,N,5,-110, 20250310,6470,6480,6530,6340,68688,442698370,00,0.00,N,5,-10, 20250307,6480,6350,6650,6340,232701,1519547025,00,0.00,N,2,40, diff --git a/083450/day/candle-day-250.csv b/083450/day/candle-day-250.csv index eb2896019957..2d6157333184 100644 --- a/083450/day/candle-day-250.csv +++ b/083450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,21350,20950,21550,20700,484643,10296305500,00,0.00,N,2,600, 20250311,20750,20000,20750,19960,341504,6939639655,00,0.00,N,5,-100, 20250310,20850,19910,21200,19800,607318,12581923780,00,0.00,N,2,950, 20250307,19900,19500,20350,19450,260609,5220463080,00,0.00,N,2,100, diff --git a/083470/day/candle-day-250.csv b/083470/day/candle-day-250.csv index 2c3628af5a8e..0e7f95d05ee6 100644 --- a/083470/day/candle-day-250.csv +++ b/083470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1232,1192,1232,1192,13740,16765889,00,0.00,N,2,38, 20250311,1194,1208,1208,1175,15571,18527963,00,0.00,N,5,-14, 20250310,1208,1238,1238,1207,218185,269825591,00,0.00,N,5,-30, 20250307,1238,1225,1238,1205,24999,30407938,00,0.00,N,5,-1, diff --git a/083500/day/candle-day-250.csv b/083500/day/candle-day-250.csv index 385b6be20a61..bd4840cfafd2 100644 --- a/083500/day/candle-day-250.csv +++ b/083500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,10000,9650,10350,9400,97993,971968320,00,0.00,N,2,490, 20250311,9510,9030,9690,8970,84187,773954305,00,0.00,N,2,90, 20250310,9420,9420,9690,9300,65171,616762520,00,0.00,N,5,-140, 20250307,9560,9590,10190,9500,78235,766002200,00,0.00,N,5,-110, diff --git a/083550/day/candle-day-250.csv b/083550/day/candle-day-250.csv index f91407b9a87c..203690ad8cc5 100644 --- a/083550/day/candle-day-250.csv +++ b/083550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3100,3055,3135,3045,14903,46258355,00,0.00,N,2,40, 20250311,3060,2910,3100,2905,51907,152905945,00,0.00,N,2,75, 20250310,2985,3045,3050,2970,23330,69936500,00,0.00,N,5,-20, 20250307,3005,3095,3095,3005,33566,102110405,00,0.00,N,5,-85, diff --git a/083640/day/candle-day-250.csv b/083640/day/candle-day-250.csv index 641490fa7f24..e25258aa1c38 100644 --- a/083640/day/candle-day-250.csv +++ b/083640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,272,252,325,249,19593805,5821345552,00,0.00,N,2,20, 20250311,252,242,252,234,1234321,303096895,00,0.00,N,2,10, 20250310,242,275,275,227,3176202,774147329,00,0.00,N,5,-45, 20250307,287,292,295,287,165346,47964880,00,0.00,N,5,-7, diff --git a/083650/day/candle-day-250.csv b/083650/day/candle-day-250.csv index a5f18eb950c3..a56e9c0270d5 100644 --- a/083650/day/candle-day-250.csv +++ b/083650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,19640,19940,20450,19580,998559,19934186890,00,0.00,N,2,220, 20250311,19420,18640,19420,18520,1209333,22905833530,00,0.00,N,5,-410, 20250310,19830,21000,21000,19740,1383591,27726251010,00,0.00,N,5,-1370, 20250307,21200,21450,21650,20600,994033,21109394500,00,0.00,N,5,-450, diff --git a/083660/day/candle-day-250.csv b/083660/day/candle-day-250.csv index d50dbd37152e..4d2a2ae36049 100644 --- a/083660/day/candle-day-250.csv +++ b/083660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,661,662,675,658,43374,28776137,00,0.00,N,5,-1, 20250311,662,666,671,644,119854,78810757,00,0.00,N,5,-4, 20250310,666,677,677,660,67353,44915873,00,0.00,N,5,-6, 20250307,672,676,684,661,79263,53225372,00,0.00,N,5,-10, diff --git a/083790/day/candle-day-250.csv b/083790/day/candle-day-250.csv index f9de29473901..10d129299a8a 100644 --- a/083790/day/candle-day-250.csv +++ b/083790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2320,2290,2355,2265,82904,190289967,00,0.00,N,2,35, 20250311,2285,2275,2325,2240,101694,231780054,00,0.00,N,5,-10, 20250310,2295,2410,2410,2295,109339,253942190,00,0.00,N,5,-105, 20250307,2400,2385,2400,2360,68938,163799295,00,0.00,N,2,15, diff --git a/083930/day/candle-day-250.csv b/083930/day/candle-day-250.csv index 43d830994948..b195ab19f1b3 100644 --- a/083930/day/candle-day-250.csv +++ b/083930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,15190,15030,15300,14920,131081,1986274510,00,0.00,N,2,410, 20250311,14780,14580,14780,14230,102916,1494040855,00,0.00,N,5,-150, 20250310,14930,14850,15020,14650,103445,1537755380,00,0.00,N,2,50, 20250307,14880,14750,15000,14730,102410,1519648885,00,0.00,N,2,30, diff --git a/084010/day/candle-day-250.csv b/084010/day/candle-day-250.csv index 369a8991ad16..ac1a05df33e4 100644 --- a/084010/day/candle-day-250.csv +++ b/084010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,15710,15510,15770,15510,30457,477622170,00,0.00,N,2,80, 20250311,15630,15580,15730,15350,50745,789175210,00,0.00,N,5,-270, 20250310,15900,16590,16590,15710,47338,755301760,00,0.00,N,5,-320, 20250307,16220,15610,16230,15610,53151,851790470,00,0.00,N,2,420, diff --git a/084110/day/candle-day-250.csv b/084110/day/candle-day-250.csv index 7c5e5979a893..9706dce12746 100644 --- a/084110/day/candle-day-250.csv +++ b/084110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,47050,41900,49450,41850,576815,26181700825,00,0.00,N,2,5500, 20250311,41550,36300,42750,34600,390011,15542749375,00,0.00,N,2,5500, 20250310,36050,32800,36400,32500,103009,3621942950,00,0.00,N,2,3550, 20250307,32500,33100,33100,31500,52377,1679402950,00,0.00,N,5,-450, diff --git a/084180/day/candle-day-250.csv b/084180/day/candle-day-250.csv index 481940e18f0f..057a195e81e9 100644 --- a/084180/day/candle-day-250.csv +++ b/084180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5700,5590,5790,5530,61847,352221715,00,0.00,N,2,100, 20250311,5600,5380,5660,5320,51525,282558545,00,0.00,N,2,100, 20250310,5500,5310,5630,5310,74154,408719260,00,0.00,N,2,180, 20250307,5320,5390,5500,5300,73199,393053640,00,0.00,N,5,-80, diff --git a/084370/day/candle-day-250.csv b/084370/day/candle-day-250.csv index c2db77df5b48..3ad6107cf779 100644 --- a/084370/day/candle-day-250.csv +++ b/084370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,40450,39050,41100,38800,150169,6084154125,00,0.00,N,2,850, 20250311,39600,38050,39850,38000,135663,5257018225,00,0.00,N,5,-300, 20250310,39900,40050,40850,39750,91753,3687374050,00,0.00,N,5,-700, 20250307,40600,40100,41050,39550,155405,6276500950,00,0.00,N,2,400, diff --git a/084440/day/candle-day-250.csv b/084440/day/candle-day-250.csv index 3d63f2533ecc..b27e3fada07f 100644 --- a/084440/day/candle-day-250.csv +++ b/084440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1011,1018,1033,1004,54961,55877022,00,0.00,N,5,-8, 20250311,1019,1038,1038,995,58978,59484855,00,0.00,N,5,-29, 20250310,1048,1046,1080,1040,22767,23905900,00,0.00,N,2,3, 20250307,1045,1075,1093,1031,75908,80229649,00,0.00,N,5,-30, diff --git a/084650/day/candle-day-250.csv b/084650/day/candle-day-250.csv index 0af5ee3b9026..e3bc9e4e6c8b 100644 --- a/084650/day/candle-day-250.csv +++ b/084650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2430,2410,2460,2410,307569,749190867,00,0.00,N,2,10, 20250311,2420,2400,2445,2365,416416,1002436280,00,0.00,N,5,-30, 20250310,2450,2415,2470,2385,439928,1072595000,00,0.00,N,2,15, 20250307,2435,2500,2520,2420,707625,1741035513,00,0.00,N,5,-85, diff --git a/084670/day/candle-day-250.csv b/084670/day/candle-day-250.csv index d89ef6e25759..b7ade0013cc0 100644 --- a/084670/day/candle-day-250.csv +++ b/084670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7190,7190,7290,7130,2840,20419830,00,0.00,N,3,0, 20250311,7190,7280,7300,7180,1803,13041620,00,0.00,N,5,-90, 20250310,7280,7200,7390,7110,4765,34700620,00,0.00,N,2,140, 20250307,7140,7120,7210,7120,752,5384630,00,0.00,N,2,40, diff --git a/084680/day/candle-day-250.csv b/084680/day/candle-day-250.csv index cd691dccfb23..38dc94708b67 100644 --- a/084680/day/candle-day-250.csv +++ b/084680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1337,1320,1353,1320,100720,134821203,00,0.00,N,2,2, 20250311,1335,1345,1345,1300,142528,189124776,00,0.00,N,5,-27, 20250310,1362,1369,1373,1356,57257,77966647,00,0.00,N,5,-11, 20250307,1373,1388,1408,1370,89272,123073129,00,0.00,N,5,-15, diff --git a/084690/day/candle-day-250.csv b/084690/day/candle-day-250.csv index f6ecfc1ec0cd..f1b911f0c764 100644 --- a/084690/day/candle-day-250.csv +++ b/084690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,11370,11200,11880,11200,450750,5199274585,00,0.00,N,2,140, 20250311,11230,11070,11540,10960,439667,4973694860,00,0.00,N,5,-80, 20250310,11310,10980,11420,10920,559009,6232309305,00,0.00,N,5,-30, 20250307,11340,11850,12230,10670,1241532,14211528885,00,0.00,N,5,-560, diff --git a/084730/day/candle-day-250.csv b/084730/day/candle-day-250.csv index bc636403015e..01cb52ea1f48 100644 --- a/084730/day/candle-day-250.csv +++ b/084730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,10150,10200,10320,10090,41735,424077480,00,0.00,N,5,-90, 20250311,10240,10180,10290,9960,23889,241513510,00,0.00,N,5,-150, 20250310,10390,10400,10460,10220,25480,262861565,00,0.00,N,5,-10, 20250307,10400,10370,10400,10210,36905,379568750,00,0.00,N,3,0, diff --git a/084850/day/candle-day-250.csv b/084850/day/candle-day-250.csv index 830277e7bd56..cf27aa130695 100644 --- a/084850/day/candle-day-250.csv +++ b/084850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,11920,11550,11940,11390,33541,396837810,00,0.00,N,2,330, 20250311,11590,11700,12020,11230,66634,758420375,00,0.00,N,5,-350, 20250310,11940,12120,12270,11900,41628,501261130,00,0.00,N,2,30, 20250307,11910,12500,12500,11910,76735,927849500,00,0.00,N,5,-590, diff --git a/084870/day/candle-day-250.csv b/084870/day/candle-day-250.csv index d12a2e9b8f8b..e7d99022bcef 100644 --- a/084870/day/candle-day-250.csv +++ b/084870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1123,1113,1138,1109,24545,27618341,00,0.00,N,3,0, 20250311,1123,1035,1136,1035,99916,108174247,00,0.00,N,5,-6, 20250310,1129,1091,1130,1081,35022,38612516,00,0.00,N,2,13, 20250307,1116,1110,1120,1101,6589,7351090,00,0.00,N,5,-2, diff --git a/084990/day/candle-day-250.csv b/084990/day/candle-day-250.csv index 69ecdf8c9197..6754ea4b9a37 100644 --- a/084990/day/candle-day-250.csv +++ b/084990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2300,2290,2360,2280,46649,107636210,00,0.00,N,2,10, 20250311,2290,2230,2345,2225,63254,144615905,00,0.00,N,3,0, 20250310,2290,2350,2450,2275,187394,435017474,00,0.00,N,5,-90, 20250307,2380,2420,2450,2370,72915,174274392,00,0.00,N,5,-60, diff --git a/085310/day/candle-day-250.csv b/085310/day/candle-day-250.csv index a501f62b1630..e5f58b08d678 100644 --- a/085310/day/candle-day-250.csv +++ b/085310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,919,913,967,913,288390,270884440,00,0.00,N,5,-2, 20250311,921,900,928,892,281073,254470499,00,0.00,N,5,-2, 20250310,923,931,945,917,287867,267239832,00,0.00,N,5,-20, 20250307,943,941,983,920,647556,613529996,00,0.00,N,5,-6, diff --git a/085620/day/candle-day-250.csv b/085620/day/candle-day-250.csv index 6dd4953a26c6..3e4abd87e03a 100644 --- a/085620/day/candle-day-250.csv +++ b/085620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4480,4500,4540,4472,18568,83403404,00,0.00,N,2,10, 20250311,4470,4450,4480,4400,23306,103647328,00,0.00,N,5,-25, 20250310,4495,4405,4570,4405,17194,76759399,00,0.00,N,2,65, 20250307,4430,4330,4430,4330,25353,110909607,00,0.00,N,2,45, diff --git a/085660/day/candle-day-250.csv b/085660/day/candle-day-250.csv index 94e76664fe67..a0bc25d334d7 100644 --- a/085660/day/candle-day-250.csv +++ b/085660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,11710,11960,12040,11450,439515,5137798215,00,0.00,N,5,-250, 20250311,11960,11880,12160,11700,386884,4620870210,00,0.00,N,5,-440, 20250310,12400,12670,12750,12270,239982,2973915455,00,0.00,N,5,-280, 20250307,12680,12730,13120,12600,308466,3959585800,00,0.00,N,5,-100, diff --git a/085670/day/candle-day-250.csv b/085670/day/candle-day-250.csv index e6c4c5830dc5..70b6c4f4faf9 100644 --- a/085670/day/candle-day-250.csv +++ b/085670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4805,4705,4810,4705,92070,440279560,00,0.00,N,2,75, 20250311,4730,4490,4730,4490,148548,689301859,00,0.00,N,5,-30, 20250310,4760,4750,4850,4735,98763,471985832,00,0.00,N,5,-55, 20250307,4815,4770,4915,4725,113546,551111326,00,0.00,N,5,-25, diff --git a/085810/day/candle-day-250.csv b/085810/day/candle-day-250.csv index 19ef340c3607..6111e716c3a1 100644 --- a/085810/day/candle-day-250.csv +++ b/085810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1454,1560,1565,1442,196609,291283929,00,0.00,N,5,-88, 20250311,1542,1569,1569,1516,63018,97026944,00,0.00,N,2,9, 20250310,1533,1450,1569,1450,89976,138553375,00,0.00,N,2,38, 20250307,1495,1520,1584,1430,237896,353372153,00,0.00,N,5,-66, diff --git a/085910/day/candle-day-250.csv b/085910/day/candle-day-250.csv index a3d552692f46..668a3192af6e 100644 --- a/085910/day/candle-day-250.csv +++ b/085910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3040,3015,3045,3005,5545,16740045,00,0.00,N,2,30, 20250311,3010,2990,3015,2975,4585,13741315,00,0.00,N,5,-5, 20250310,3015,3010,3045,3000,6464,19458528,00,0.00,N,5,-15, 20250307,3030,3015,3060,3010,3956,11992269,00,0.00,N,2,15, diff --git a/086040/day/candle-day-250.csv b/086040/day/candle-day-250.csv index 80ee4eaf5494..c065f321a3fc 100644 --- a/086040/day/candle-day-250.csv +++ b/086040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3125,3055,3135,3055,20357,63139683,00,0.00,N,2,55, 20250311,3070,3090,3100,2995,14642,44667759,00,0.00,N,5,-25, 20250310,3095,3095,3105,3065,13616,41926325,00,0.00,N,3,0, 20250307,3095,3010,3105,2995,40366,123397465,00,0.00,N,2,85, diff --git a/086060/day/candle-day-250.csv b/086060/day/candle-day-250.csv index fa6f2e98fb1a..47fa5902f39f 100644 --- a/086060/day/candle-day-250.csv +++ b/086060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3115,3150,3195,3100,39814,124712757,00,0.00,N,5,-15, 20250311,3130,3130,3240,3130,43290,136971980,00,0.00,N,5,-30, 20250310,3160,3170,3205,3120,13089,41257806,00,0.00,N,5,-10, 20250307,3170,3190,3215,3155,17032,53977535,00,0.00,N,5,-50, diff --git a/086220/day/candle-day-250.csv b/086220/day/candle-day-250.csv index 3e8dc7be00cc..b554c524f6db 100644 --- a/086220/day/candle-day-250.csv +++ b/086220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1400,1399,1400,1394,624,871102,00,0.00,N,2,100, 20250311,1300,1300,1300,1300,4,5200,00,0.00,N,5,-50, 20250310,1350,1250,1399,1205,11410,15063264,00,0.00,N,2,10, 20250307,1340,1336,1340,1336,3393,4545121,00,0.00,N,3,0, diff --git a/086280/day/candle-day-250.csv b/086280/day/candle-day-250.csv index 9560f63f3bde..f9f96b01748d 100644 --- a/086280/day/candle-day-250.csv +++ b/086280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,121500,123100,124700,120500,270173,32946091950,00,0.00,N,5,-1800, 20250311,123300,124500,125000,122400,165446,20429744050,00,0.00,N,5,-4000, 20250310,127300,126800,128800,125500,127296,16202941200,00,0.00,N,5,-1100, 20250307,128400,132800,133900,128000,157603,20426454200,00,0.00,N,5,-4700, diff --git a/086390/day/candle-day-250.csv b/086390/day/candle-day-250.csv index f23f68a01f51..f235ec86f892 100644 --- a/086390/day/candle-day-250.csv +++ b/086390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,11480,11120,11800,11030,170894,1973629905,00,0.00,N,2,320, 20250311,11160,10550,11170,10000,77777,835370075,00,0.00,N,5,-20, 20250310,11180,11200,11500,11110,64216,721681490,00,0.00,N,5,-170, 20250307,11350,11100,11550,11100,69604,790722630,00,0.00,N,2,20, diff --git a/086450/day/candle-day-250.csv b/086450/day/candle-day-250.csv index e53efb99364b..28176b24f505 100644 --- a/086450/day/candle-day-250.csv +++ b/086450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,15240,15370,15520,15180,165968,2539701015,00,0.00,N,5,-70, 20250311,15310,15210,15400,15110,254531,3885887480,00,0.00,N,5,-270, 20250310,15580,15830,15930,15510,161750,2528728520,00,0.00,N,5,-110, 20250307,15690,16470,16730,15690,761689,12306960700,00,0.00,N,5,-80, diff --git a/086460/day/candle-day-250.csv b/086460/day/candle-day-250.csv index ccb71b47c204..6e905b4dd1a2 100644 --- a/086460/day/candle-day-250.csv +++ b/086460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1454,1472,1472,1088,7936,9227581,00,0.00,N,2,174, 20250311,1280,1293,1293,957,704,674724,00,0.00,N,2,155, 20250310,1125,1127,1127,1125,605,681031,00,0.00,N,2,144, 20250307,981,1322,1322,978,1613,1892824,00,0.00,N,5,-169, diff --git a/086520/day/candle-day-250.csv b/086520/day/candle-day-250.csv index 59ff5d1099c9..d23f5b91d1f9 100644 --- a/086520/day/candle-day-250.csv +++ b/086520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,59000,58700,59300,58300,371180,21846376350,00,0.00,N,2,700, 20250311,58300,58000,58900,57400,560531,32642360500,00,0.00,N,5,-1700, 20250310,60000,59400,60900,58600,675281,40493510350,00,0.00,N,2,500, 20250307,59500,58000,60000,57600,628569,37252352050,00,0.00,N,2,800, diff --git a/086670/day/candle-day-250.csv b/086670/day/candle-day-250.csv index 6efd7820b69f..78da06e84672 100644 --- a/086670/day/candle-day-250.csv +++ b/086670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,9250,9390,9490,9250,23915,223905020,00,0.00,N,5,-210, 20250311,9460,9310,9750,9020,55057,517573365,00,0.00,N,2,80, 20250310,9380,9520,9540,9290,32480,305700150,00,0.00,N,5,-200, 20250307,9580,9540,9840,9460,30330,293351655,00,0.00,N,5,-10, diff --git a/086710/day/candle-day-250.csv b/086710/day/candle-day-250.csv index 2833ffc61a9e..ca132f5721cb 100644 --- a/086710/day/candle-day-250.csv +++ b/086710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,11330,10650,12070,10640,840468,9681743765,00,0.00,N,2,710, 20250311,10620,10630,10770,10400,124189,1309374105,00,0.00,N,5,-290, 20250310,10910,10950,11060,10720,94236,1028666765,00,0.00,N,2,240, 20250307,10670,10750,11180,10600,115703,1258760620,00,0.00,N,5,-210, diff --git a/086790/day/candle-day-250.csv b/086790/day/candle-day-250.csv index 0812cd9fc4a8..b7b032208a9d 100644 --- a/086790/day/candle-day-250.csv +++ b/086790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,60500,59200,60700,59100,1150668,69238488298,00,0.00,N,2,1700, 20250311,58800,58300,59600,58200,638980,37726669400,00,0.00,N,5,-500, 20250310,59300,57600,60000,57600,687263,40691017700,00,0.00,N,2,1300, 20250307,58000,58800,59100,58000,684582,40036118800,00,0.00,N,5,-1500, diff --git a/086820/day/candle-day-250.csv b/086820/day/candle-day-250.csv index 4dcf718188fe..ba9eb8e89f69 100644 --- a/086820/day/candle-day-250.csv +++ b/086820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,28450,29800,30800,27500,106450,3117322725,00,0.00,N,5,-1350, 20250311,29800,28500,30500,28500,58201,1719691575,00,0.00,N,5,-1000, 20250310,30800,27300,31000,27300,103895,3070643400,00,0.00,N,2,2700, 20250307,28100,29800,29850,26500,165794,4621792550,00,0.00,N,5,-1950, diff --git a/086890/day/candle-day-250.csv b/086890/day/candle-day-250.csv index d1ee1c774d55..0b675b3b14bd 100644 --- a/086890/day/candle-day-250.csv +++ b/086890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5700,5730,5800,5610,53568,305741440,00,0.00,N,5,-30, 20250311,5730,5720,5810,5660,125342,717769715,00,0.00,N,5,-110, 20250310,5840,6030,6100,5700,203958,1186599275,00,0.00,N,5,-190, 20250307,6030,5820,6080,5700,182148,1075184015,00,0.00,N,2,210, diff --git a/086900/day/candle-day-250.csv b/086900/day/candle-day-250.csv index a15c17004830..88cff83a220d 100644 --- a/086900/day/candle-day-250.csv +++ b/086900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,124800,122300,130000,122300,57202,7274832600,00,0.00,N,2,1400, 20250311,123400,118000,123500,117100,44890,5398588900,00,0.00,N,2,2900, 20250310,120500,121900,123700,120300,37970,4621623800,00,0.00,N,2,100, 20250307,120400,123600,123700,120200,38378,4651718150,00,0.00,N,5,-3300, diff --git a/086960/day/candle-day-250.csv b/086960/day/candle-day-250.csv index 17394b566862..b22b9e4cfe21 100644 --- a/086960/day/candle-day-250.csv +++ b/086960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1158,1125,1170,1124,418548,482608631,00,0.00,N,2,33, 20250311,1125,1105,1178,1105,525920,591397192,00,0.00,N,5,-25, 20250310,1150,1120,1156,1120,403469,460615741,00,0.00,N,2,8, 20250307,1142,1175,1212,1134,1230355,1431226005,00,0.00,N,5,-31, diff --git a/086980/day/candle-day-250.csv b/086980/day/candle-day-250.csv index f16f60a59eaf..a3e7d80d9802 100644 --- a/086980/day/candle-day-250.csv +++ b/086980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3035,3000,3035,3000,104519,316182413,00,0.00,N,2,20, 20250311,3015,3000,3030,2970,116189,348402332,00,0.00,N,5,-45, 20250310,3060,3050,3085,3010,101981,310626878,00,0.00,N,5,-20, 20250307,3080,3030,3150,3030,176142,542771915,00,0.00,N,5,-30, diff --git a/087010/day/candle-day-250.csv b/087010/day/candle-day-250.csv index 07e004544bf0..0c5c0cec9437 100644 --- a/087010/day/candle-day-250.csv +++ b/087010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,87600,87200,90500,86800,143914,12771873350,00,0.00,N,2,400, 20250311,87200,86700,88500,85600,300562,26056651600,00,0.00,N,5,-2700, 20250310,89900,91300,92300,89000,152916,13832087150,00,0.00,N,5,-1400, 20250307,91300,93900,97000,89900,278956,25891649700,00,0.00,N,5,-3600, diff --git a/087260/day/candle-day-250.csv b/087260/day/candle-day-250.csv index eda3003bcfff..3ca1f1b25add 100644 --- a/087260/day/candle-day-250.csv +++ b/087260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1970,1937,1984,1913,54216,106760611,00,0.00,N,2,33, 20250311,1937,1947,1967,1887,125038,240408370,00,0.00,N,5,-29, 20250310,1966,1953,1985,1953,64524,126788713,00,0.00,N,5,-9, 20250307,1975,1980,2005,1970,138079,273251326,00,0.00,N,5,-25, diff --git a/087600/day/candle-day-250.csv b/087600/day/candle-day-250.csv index 1a35ea2f72d5..7c036367ac55 100644 --- a/087600/day/candle-day-250.csv +++ b/087600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7000,6910,7130,6810,12053,83443700,00,0.00,N,2,80, 20250311,6920,6920,7200,6600,22306,153411980,00,0.00,N,3,0, 20250310,6920,6840,6920,6750,6857,46646490,00,0.00,N,2,80, 20250307,6840,6890,6980,6800,14540,100222460,00,0.00,N,5,-70, diff --git a/088130/day/candle-day-250.csv b/088130/day/candle-day-250.csv index c8f5d568037a..a84d15cb841d 100644 --- a/088130/day/candle-day-250.csv +++ b/088130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3060,3045,3065,3015,21495,65435460,00,0.00,N,2,15, 20250311,3045,3145,3145,2900,137319,407855226,00,0.00,N,5,-100, 20250310,3145,3190,3190,3085,16109,50229940,00,0.00,N,5,-45, 20250307,3190,3135,3200,3065,11866,37111480,00,0.00,N,2,45, diff --git a/088260/day/candle-day-250.csv b/088260/day/candle-day-250.csv index 495c0e49e03f..184e7e25e670 100644 --- a/088260/day/candle-day-250.csv +++ b/088260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4275,4335,4335,4265,20848,89170873,00,0.00,N,5,-5, 20250311,4280,4270,4325,4250,19565,83669810,00,0.00,N,5,-45, 20250310,4325,4370,4370,4260,21012,90473436,00,0.00,N,5,-10, 20250307,4335,4345,4350,4310,24732,107247221,00,0.00,N,5,-10, diff --git a/088280/day/candle-day-250.csv b/088280/day/candle-day-250.csv index 23b21ec20660..f584a5940335 100644 --- a/088280/day/candle-day-250.csv +++ b/088280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2820,2800,2845,2765,19761,55475305,00,0.00,N,2,30, 20250311,2790,2730,2870,2675,19631,53423120,00,0.00,N,2,60, 20250310,2730,2700,2775,2665,12727,34547670,00,0.00,N,2,25, 20250307,2705,2810,2820,2610,53738,146993557,00,0.00,N,5,-130, diff --git a/088290/day/candle-day-250.csv b/088290/day/candle-day-250.csv index e654fdbf9914..1542dcf723a8 100644 --- a/088290/day/candle-day-250.csv +++ b/088290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1415,1380,1424,1320,484164,673162933,00,0.00,N,2,41, 20250311,1374,1278,1380,1220,391387,517364576,00,0.00,N,2,81, 20250310,1293,1117,1339,1117,1115937,1400911860,00,0.00,N,2,158, 20250307,1135,1063,1142,1063,121627,134285481,00,0.00,N,2,72, diff --git a/088340/day/candle-day-250.csv b/088340/day/candle-day-250.csv index 9c1e7a806b80..80c38ab025bf 100644 --- a/088340/day/candle-day-250.csv +++ b/088340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,10370,10250,10430,10200,11094,114496400,00,0.00,N,2,120, 20250311,10250,10000,10260,9850,31635,317223510,00,0.00,N,5,-50, 20250310,10300,10200,10500,10060,37112,379187130,00,0.00,N,5,-50, 20250307,10350,10820,10820,10280,47234,495174290,00,0.00,N,5,-450, diff --git a/088350/day/candle-day-250.csv b/088350/day/candle-day-250.csv index d8b10d0e2ed8..5fd735c25ebc 100644 --- a/088350/day/candle-day-250.csv +++ b/088350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2675,2560,2730,2555,1944968,5140661209,00,0.00,N,2,120, 20250311,2555,2590,2605,2545,1414990,3628434740,00,0.00,N,5,-85, 20250310,2640,2550,2670,2530,1231049,3214211016,00,0.00,N,2,90, 20250307,2550,2585,2585,2540,1234066,3158369861,00,0.00,N,5,-45, diff --git a/088390/day/candle-day-250.csv b/088390/day/candle-day-250.csv index 56a06cf13559..72ca71104390 100644 --- a/088390/day/candle-day-250.csv +++ b/088390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8000,7960,8160,7960,7029,56530030,00,0.00,N,2,40, 20250311,7960,7550,7990,7550,4193,32662930,00,0.00,N,5,-30, 20250310,7990,8020,8030,7920,10524,83837640,00,0.00,N,5,-90, 20250307,8080,8160,8160,7920,3221,25901810,00,0.00,N,2,20, diff --git a/088790/day/candle-day-250.csv b/088790/day/candle-day-250.csv index 81e2b0f2113c..3a2065afc972 100644 --- a/088790/day/candle-day-250.csv +++ b/088790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1820,1800,1825,1800,18196,33103657,00,0.00,N,2,7, 20250311,1813,1798,1816,1798,5073,9157823,00,0.00,N,5,-3, 20250310,1816,1802,1830,1802,23750,43098968,00,0.00,N,5,-4, 20250307,1820,1813,1825,1805,19130,34696338,00,0.00,N,2,5, diff --git a/088800/day/candle-day-250.csv b/088800/day/candle-day-250.csv index c5b858d5867a..99a125c96d7a 100644 --- a/088800/day/candle-day-250.csv +++ b/088800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,665,674,678,661,231034,154366370,00,0.00,N,5,-18, 20250311,683,685,693,648,180094,119841418,00,0.00,N,5,-9, 20250310,692,689,702,687,141962,98232578,00,0.00,N,5,-6, 20250307,698,701,702,695,129111,90077664,00,0.00,N,5,-3, diff --git a/088910/day/candle-day-250.csv b/088910/day/candle-day-250.csv index 4cff03a2c495..64f69530c5d7 100644 --- a/088910/day/candle-day-250.csv +++ b/088910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2010,2030,2070,2005,37289,75626477,00,0.00,N,5,-20, 20250311,2030,2045,2100,2000,89781,182657400,00,0.00,N,2,5, 20250310,2025,2000,2075,2000,74596,151849232,00,0.00,N,2,27, 20250307,1998,1980,1998,1979,19241,38337230,00,0.00,N,2,10, diff --git a/088980/day/candle-day-250.csv b/088980/day/candle-day-250.csv index b7598d41c6b2..3b2052073bd5 100644 --- a/088980/day/candle-day-250.csv +++ b/088980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,11020,11180,11180,11010,942487,10426001915,00,0.00,N,5,-130, 20250311,11150,11180,11190,11100,880996,9815617845,00,0.00,N,5,-130, 20250310,11280,11350,11350,11220,637848,7184714040,00,0.00,N,5,-70, 20250307,11350,11380,11410,11330,691416,7869563535,00,0.00,N,5,-40, diff --git a/089010/day/candle-day-250.csv b/089010/day/candle-day-250.csv index 1b0f64eb34c1..69b250ab133a 100644 --- a/089010/day/candle-day-250.csv +++ b/089010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,26950,26800,28600,26700,2148333,59210147800,00,0.00,N,5,-100, 20250311,27050,24800,27300,24750,1683969,44395057925,00,0.00,N,2,900, 20250310,26150,25800,27150,25650,1423047,37532604025,00,0.00,N,2,950, 20250307,25200,26600,27750,25000,4844405,128782023375,00,0.00,N,2,950, diff --git a/089030/day/candle-day-250.csv b/089030/day/candle-day-250.csv index a7d1ece9b542..e475e04cdaea 100644 --- a/089030/day/candle-day-250.csv +++ b/089030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,35900,34350,35900,33700,698915,24581972750,00,0.00,N,2,1950, 20250311,33950,33000,33950,32250,776921,25578568750,00,0.00,N,5,-500, 20250310,34450,34950,35750,34150,634018,21984111025,00,0.00,N,5,-600, 20250307,35050,33700,35350,33600,524094,18228600225,00,0.00,N,2,700, diff --git a/089140/day/candle-day-250.csv b/089140/day/candle-day-250.csv index 38d1bfaccfff..92fc57a5046e 100644 --- a/089140/day/candle-day-250.csv +++ b/089140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2460,2405,2475,2400,27446,67006372,00,0.00,N,2,55, 20250311,2405,2435,2675,2350,158390,397622055,00,0.00,N,5,-40, 20250310,2445,2330,2445,2305,65367,154735543,00,0.00,N,2,60, 20250307,2385,2385,2410,2350,28906,68825383,00,0.00,N,5,-35, diff --git a/089150/day/candle-day-250.csv b/089150/day/candle-day-250.csv index ca22986b7f01..747fe6ae55a3 100644 --- a/089150/day/candle-day-250.csv +++ b/089150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2260,2245,2265,2205,14860,33411712,00,0.00,N,2,20, 20250311,2240,2225,2245,2180,38087,84450570,00,0.00,N,3,0, 20250310,2240,2285,2285,2235,12037,27021887,00,0.00,N,5,-40, 20250307,2280,2320,2320,2255,15240,34709599,00,0.00,N,5,-40, diff --git a/089230/day/candle-day-250.csv b/089230/day/candle-day-250.csv index 53186fc8b273..828354427fe4 100644 --- a/089230/day/candle-day-250.csv +++ b/089230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,785,776,825,775,55079,43559033,00,0.00,N,5,-13, 20250311,798,800,818,788,31405,25124463,00,0.00,N,5,-2, 20250310,800,796,816,793,40107,31980126,00,0.00,N,2,4, 20250307,796,814,824,780,40974,33113665,00,0.00,N,5,-18, diff --git a/089470/day/candle-day-250.csv b/089470/day/candle-day-250.csv index f1f008995d2e..f56464975369 100644 --- a/089470/day/candle-day-250.csv +++ b/089470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3570,3525,3577,3520,21199,75467440,00,0.00,N,2,30, 20250311,3540,3515,3565,3495,15133,53194112,00,0.00,N,5,-15, 20250310,3555,3585,3585,3515,19934,70716635,00,0.00,N,5,-20, 20250307,3575,3510,3590,3510,17580,62847536,00,0.00,N,2,30, diff --git a/089590/day/candle-day-250.csv b/089590/day/candle-day-250.csv index 358a7449fbbf..9d67132bf7f4 100644 --- a/089590/day/candle-day-250.csv +++ b/089590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7060,7030,7060,7010,108424,762801845,00,0.00,N,2,30, 20250311,7030,7050,7070,6970,190015,1330816000,00,0.00,N,5,-60, 20250310,7090,7150,7160,7060,111366,790042660,00,0.00,N,5,-60, 20250307,7150,7050,7220,6960,192691,1373164595,00,0.00,N,2,60, diff --git a/089600/day/candle-day-250.csv b/089600/day/candle-day-250.csv index 4fb8ac43e01a..bbbc7a244b16 100644 --- a/089600/day/candle-day-250.csv +++ b/089600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,14430,14480,14610,14270,28619,411408715,00,0.00,N,5,-50, 20250311,14480,14310,14480,14200,14334,205973890,00,0.00,N,5,-50, 20250310,14530,14710,14900,14480,27481,401805795,00,0.00,N,5,-150, 20250307,14680,14460,14710,14370,35275,514919840,00,0.00,N,2,200, diff --git a/089790/day/candle-day-250.csv b/089790/day/candle-day-250.csv index 78b94c4fa34b..d9e85d777ab2 100644 --- a/089790/day/candle-day-250.csv +++ b/089790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4230,4160,4270,4135,52767,223004245,00,0.00,N,2,40, 20250311,4190,4010,4410,3980,99050,408990698,00,0.00,N,2,50, 20250310,4140,4050,4175,4050,35720,147166715,00,0.00,N,2,90, 20250307,4050,4180,4235,4050,43017,178071119,00,0.00,N,5,-75, diff --git a/089850/day/candle-day-250.csv b/089850/day/candle-day-250.csv index ee3dbb26bcc1..9a7699f81f27 100644 --- a/089850/day/candle-day-250.csv +++ b/089850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6300,6360,6380,6260,14219,89680720,00,0.00,N,5,-50, 20250311,6350,6300,6360,6220,11246,70534140,00,0.00,N,5,-60, 20250310,6410,6440,6440,6350,7532,48119300,00,0.00,N,5,-40, 20250307,6450,6410,6480,6320,16418,104733165,00,0.00,N,5,-30, diff --git a/089860/day/candle-day-250.csv b/089860/day/candle-day-250.csv index 560a424e7e32..1be6e9d65e2a 100644 --- a/089860/day/candle-day-250.csv +++ b/089860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,28900,29100,29100,28500,70699,2033237475,00,0.00,N,5,-200, 20250311,29100,28700,29300,28550,63042,1826507150,00,0.00,N,2,300, 20250310,28800,28700,29100,28700,28537,823392275,00,0.00,N,5,-50, 20250307,28850,29050,29100,28550,36779,1056690925,00,0.00,N,5,-200, diff --git a/089890/day/candle-day-250.csv b/089890/day/candle-day-250.csv index c9d66788714f..205f47d3a5c3 100644 --- a/089890/day/candle-day-250.csv +++ b/089890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8000,7630,8030,7630,52949,418044305,00,0.00,N,2,330, 20250311,7670,7620,7780,7450,85290,646595365,00,0.00,N,5,-330, 20250310,8000,7910,8050,7700,78383,614763230,00,0.00,N,2,90, 20250307,7910,7600,8500,7540,236268,1918486305,00,0.00,N,2,270, diff --git a/089970/day/candle-day-250.csv b/089970/day/candle-day-250.csv index 0191b0dda94f..057317aa01c3 100644 --- a/089970/day/candle-day-250.csv +++ b/089970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,9510,9140,9560,8940,127908,1203753000,00,0.00,N,2,460, 20250311,9050,8630,9120,8630,64204,564915900,00,0.00,N,5,-80, 20250310,9130,9380,9380,8800,69885,633857840,00,0.00,N,5,-270, 20250307,9400,9370,9720,9230,63362,598260050,00,0.00,N,5,-270, diff --git a/089980/day/candle-day-250.csv b/089980/day/candle-day-250.csv index fddf4efdea9a..8d34ac3ecd34 100644 --- a/089980/day/candle-day-250.csv +++ b/089980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,15970,15500,15980,15470,63285,1000119210,00,0.00,N,2,500, 20250311,15470,15150,15800,15050,54773,836192790,00,0.00,N,5,-330, 20250310,15800,15820,16080,15550,39384,621169930,00,0.00,N,5,-20, 20250307,15820,15680,15850,15540,35218,553610200,00,0.00,N,2,120, diff --git a/090080/day/candle-day-250.csv b/090080/day/candle-day-250.csv index 26f877c9e825..7119ed6b05c3 100644 --- a/090080/day/candle-day-250.csv +++ b/090080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1209,1249,1255,1201,769352,938433111,00,0.00,N,5,-40, 20250311,1249,1249,1281,1155,913674,1124885214,00,0.00,N,2,18, 20250310,1231,1200,1265,1150,1236242,1504612739,00,0.00,N,2,3, 20250307,1228,1351,1372,1203,2809670,3593875599,00,0.00,N,5,-147, diff --git a/090150/day/candle-day-250.csv b/090150/day/candle-day-250.csv index 1439f1af0309..8408f3d2baa4 100644 --- a/090150/day/candle-day-250.csv +++ b/090150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,798,803,804,794,69042,55125427,00,0.00,N,2,1, 20250311,797,793,815,789,35784,28555241,00,0.00,N,5,-2, 20250310,799,801,811,793,62529,49931555,00,0.00,N,5,-9, 20250307,808,800,824,793,25196,20192809,00,0.00,N,2,8, diff --git a/090350/day/candle-day-250.csv b/090350/day/candle-day-250.csv index c15639d26f2d..c57b27d9b9f4 100644 --- a/090350/day/candle-day-250.csv +++ b/090350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7580,7550,7680,7520,14417,109423210,00,0.00,N,2,30, 20250311,7550,7600,7640,7450,43993,330483400,00,0.00,N,5,-120, 20250310,7670,7700,7740,7630,25259,193550140,00,0.00,N,5,-10, 20250307,7680,7580,7820,7540,64782,498401560,00,0.00,N,2,40, diff --git a/090360/day/candle-day-250.csv b/090360/day/candle-day-250.csv index 09b2b0a256a3..a7cc2b5ad8e7 100644 --- a/090360/day/candle-day-250.csv +++ b/090360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,25250,24900,25400,24650,89495,2251462425,00,0.00,N,2,550, 20250311,24700,23650,25000,23400,106528,2604355400,00,0.00,N,2,300, 20250310,24400,24500,25600,24400,74200,1847003300,00,0.00,N,2,100, 20250307,24300,24550,24950,24100,55192,1351782400,00,0.00,N,5,-450, diff --git a/090370/day/candle-day-250.csv b/090370/day/candle-day-250.csv index ef8eafe098ab..50f4b28303b4 100644 --- a/090370/day/candle-day-250.csv +++ b/090370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1394,1377,1625,1369,585406,890392640,00,0.00,N,2,10, 20250311,1384,1385,1419,1345,34269,47052141,00,0.00,N,2,1, 20250310,1383,1404,1404,1364,25913,35802589,00,0.00,N,5,-21, 20250307,1404,1397,1420,1356,26702,36898145,00,0.00,N,2,5, diff --git a/090410/day/candle-day-250.csv b/090410/day/candle-day-250.csv index 07c59cf7a9aa..8bb74ef4eae2 100644 --- a/090410/day/candle-day-250.csv +++ b/090410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1493,1550,1550,1493,268859,406242386,00,0.00,N,5,-28, 20250311,1521,1489,1548,1486,255343,386015225,00,0.00,N,5,-34, 20250310,1555,1625,1625,1542,211620,329217700,00,0.00,N,5,-38, 20250307,1593,1600,1619,1585,142065,227113571,00,0.00,N,5,-17, diff --git a/090430/day/candle-day-250.csv b/090430/day/candle-day-250.csv index 74aa55a76bd7..686f69aaa58a 100644 --- a/090430/day/candle-day-250.csv +++ b/090430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,113500,113000,114100,112400,187804,21276396200,00,0.00,N,2,700, 20250311,112800,111100,114000,111100,235907,26562507000,00,0.00,N,5,-1600, 20250310,114400,116500,117100,113500,279231,32047101050,00,0.00,N,5,-2700, 20250307,117100,117300,118900,116000,179237,21071736950,00,0.00,N,5,-1100, diff --git a/090460/day/candle-day-250.csv b/090460/day/candle-day-250.csv index 6ffdb43e1a72..051ddd55d2f5 100644 --- a/090460/day/candle-day-250.csv +++ b/090460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,15220,14960,15250,14870,172014,2595773350,00,0.00,N,2,330, 20250311,14890,14650,15020,14480,223374,3272960340,00,0.00,N,5,-150, 20250310,15040,15030,15140,14900,72242,1086233170,00,0.00,N,3,0, 20250307,15040,15010,15440,15010,166288,2526336615,00,0.00,N,5,-160, diff --git a/090470/day/candle-day-250.csv b/090470/day/candle-day-250.csv index 9ec3db74247b..5898236ea3c1 100644 --- a/090470/day/candle-day-250.csv +++ b/090470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4830,4830,4880,4765,9699,46654397,00,0.00,N,3,0, 20250311,4830,4700,4830,4595,15337,71580583,00,0.00,N,2,65, 20250310,4765,4760,4825,4735,9356,44500635,00,0.00,N,2,5, 20250307,4760,4760,4930,4720,24422,117653930,00,0.00,N,2,30, diff --git a/090710/day/candle-day-250.csv b/090710/day/candle-day-250.csv index af180cbd1966..cb6b7e979848 100644 --- a/090710/day/candle-day-250.csv +++ b/090710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2180,2265,2330,2180,8989589,20241002937,00,0.00,N,3,0, 20250311,2180,2030,2335,1980,21357434,47185157331,00,0.00,N,2,100, 20250310,2080,2050,2150,2030,5227216,10853204181,00,0.00,N,2,30, 20250307,2050,2075,2120,1998,4189251,8555660492,00,0.00,N,5,-50, diff --git a/090850/day/candle-day-250.csv b/090850/day/candle-day-250.csv index 823ee440f15f..aebd8c41ca1b 100644 --- a/090850/day/candle-day-250.csv +++ b/090850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5150,5010,5150,5010,48164,246054960,00,0.00,N,2,150, 20250311,5000,5070,5070,4940,70924,354498210,00,0.00,N,5,-90, 20250310,5090,5190,5190,5080,45345,231385830,00,0.00,N,5,-70, 20250307,5160,5080,5160,5060,40821,208583300,00,0.00,N,2,50, diff --git a/091090/day/candle-day-250.csv b/091090/day/candle-day-250.csv index 3b14f2381a8b..9badd7a68109 100644 --- a/091090/day/candle-day-250.csv +++ b/091090/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, +20250312,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, +20250311,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, 20250310,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, 20250307,1270,1270,1270,1270,0,0,00,0.00,N,0,0, 20250306,1270,1270,1270,1270,0,0,00,0.00,N,0,0, diff --git a/091120/day/candle-day-250.csv b/091120/day/candle-day-250.csv index 2c31f9c38d0d..ec939e604613 100644 --- a/091120/day/candle-day-250.csv +++ b/091120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,17250,16650,17400,16550,135634,2332064240,00,0.00,N,2,510, 20250311,16740,16800,16850,16210,167933,2763876275,00,0.00,N,5,-260, 20250310,17000,16460,17290,15970,225575,3765732620,00,0.00,N,2,410, 20250307,16590,17270,17670,16420,258441,4374795580,00,0.00,N,5,-520, diff --git a/091340/day/candle-day-250.csv b/091340/day/candle-day-250.csv index e8108cc084d9..18116b41a9e4 100644 --- a/091340/day/candle-day-250.csv +++ b/091340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2905,2830,2920,2800,140236,398073193,00,0.00,N,2,75, 20250311,2830,2735,2880,2730,117395,328838928,00,0.00,N,5,-25, 20250310,2855,2800,2890,2770,188366,535711985,00,0.00,N,2,105, 20250307,2750,2900,3010,2720,471303,1354875650,00,0.00,N,5,-170, diff --git a/091440/day/candle-day-250.csv b/091440/day/candle-day-250.csv index 04810d19317c..3e310a6ba91a 100644 --- a/091440/day/candle-day-250.csv +++ b/091440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4500,4700,4720,4330,382964,1732167500,00,0.00,N,5,-155, 20250311,4655,4430,4765,4405,484778,2243353022,00,0.00,N,5,-45, 20250310,4700,4440,4735,4185,725248,3250713455,00,0.00,N,2,410, 20250307,4290,4460,4560,4260,678888,2984169572,00,0.00,N,5,-120, diff --git a/091580/day/candle-day-250.csv b/091580/day/candle-day-250.csv index bc378c79b14f..0c5104fe738c 100644 --- a/091580/day/candle-day-250.csv +++ b/091580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7950,7830,8020,7800,29427,233672070,00,0.00,N,2,150, 20250311,7800,7820,7890,7650,73829,573521590,00,0.00,N,5,-230, 20250310,8030,8020,8150,7880,47284,379538910,00,0.00,N,5,-20, 20250307,8050,7960,8190,7820,67439,544532700,00,0.00,N,5,-10, diff --git a/091590/day/candle-day-250.csv b/091590/day/candle-day-250.csv index d13d4a79eda7..0ac4d6fa6b36 100644 --- a/091590/day/candle-day-250.csv +++ b/091590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3865,3810,3875,3810,3403,13100910,00,0.00,N,2,55, 20250311,3810,3840,3840,3775,1881,7133289,00,0.00,N,5,-30, 20250310,3840,3830,3905,3790,3356,12845340,00,0.00,N,5,-25, 20250307,3865,3785,3865,3715,10315,39066615,00,0.00,N,2,80, diff --git a/091700/day/candle-day-250.csv b/091700/day/candle-day-250.csv index eef2a4b95a50..f947ae01ea33 100644 --- a/091700/day/candle-day-250.csv +++ b/091700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7010,6910,7020,6900,131481,917625575,00,0.00,N,2,80, 20250311,6930,6870,6980,6840,148611,1025593665,00,0.00,N,5,-40, 20250310,6970,6950,7030,6930,123215,857326430,00,0.00,N,5,-10, 20250307,6980,6900,7030,6860,131308,914835370,00,0.00,N,2,60, diff --git a/091810/day/candle-day-250.csv b/091810/day/candle-day-250.csv index 21dd07408827..e0d62249e157 100644 --- a/091810/day/candle-day-250.csv +++ b/091810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2440,2430,2480,2420,732584,1796275157,00,0.00,N,2,10, 20250311,2430,2415,2440,2400,628574,1518967324,00,0.00,N,5,-35, 20250310,2465,2490,2495,2450,636000,1566259463,00,0.00,N,5,-20, 20250307,2485,2430,2490,2430,737602,1824856677,00,0.00,N,2,20, diff --git a/091970/day/candle-day-250.csv b/091970/day/candle-day-250.csv index 6655fdec8ec7..e379e1b697c0 100644 --- a/091970/day/candle-day-250.csv +++ b/091970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,527,533,538,527,40752,21693180,00,0.00,N,5,-4, 20250311,531,532,532,510,27161,14202930,00,0.00,N,5,-7, 20250310,538,532,538,525,22594,12054163,00,0.00,N,5,-6, 20250307,544,543,545,527,70292,37736842,00,0.00,N,3,0, diff --git a/092040/day/candle-day-250.csv b/092040/day/candle-day-250.csv index f063e33abbbb..3774b467e4fc 100644 --- a/092040/day/candle-day-250.csv +++ b/092040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3500,3580,3665,3480,423748,1501817486,00,0.00,N,5,-75, 20250311,3575,3600,3675,3560,339215,1216709493,00,0.00,N,5,-140, 20250310,3715,3700,3755,3640,121357,449112661,00,0.00,N,2,20, 20250307,3695,3675,3790,3605,180497,665980087,00,0.00,N,5,-30, diff --git a/092070/day/candle-day-250.csv b/092070/day/candle-day-250.csv index c6ececdf1674..e22632957a0a 100644 --- a/092070/day/candle-day-250.csv +++ b/092070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,9780,9920,9920,9530,38414,372003680,00,0.00,N,2,150, 20250311,9630,9650,9890,9390,50997,488404205,00,0.00,N,5,-260, 20250310,9890,10080,10250,9890,55752,556835985,00,0.00,N,5,-270, 20250307,10160,10000,10290,9970,29196,294200720,00,0.00,N,2,100, diff --git a/092130/day/candle-day-250.csv b/092130/day/candle-day-250.csv index 78153454f859..7e602419bb05 100644 --- a/092130/day/candle-day-250.csv +++ b/092130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,13240,13290,13290,13200,2803,37120670,00,0.00,N,2,40, 20250311,13200,13270,13270,13180,4782,63112710,00,0.00,N,5,-70, 20250310,13270,13290,13290,13240,10708,142017945,00,0.00,N,5,-30, 20250307,13300,13310,13350,13280,4854,64582880,00,0.00,N,5,-10, diff --git a/092190/day/candle-day-250.csv b/092190/day/candle-day-250.csv index 11f5c107e65b..06229591b4ce 100644 --- a/092190/day/candle-day-250.csv +++ b/092190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3325,3250,3335,3205,13975,45840067,00,0.00,N,2,125, 20250311,3200,3070,3240,3070,31088,97786086,00,0.00,N,5,-70, 20250310,3270,3270,3305,3230,7069,23143462,00,0.00,N,3,0, 20250307,3270,3250,3335,3120,27185,88184571,00,0.00,N,2,20, diff --git a/092200/day/candle-day-250.csv b/092200/day/candle-day-250.csv index c10e0e9719db..129a8085c45c 100644 --- a/092200/day/candle-day-250.csv +++ b/092200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4555,4550,4690,4520,369913,1693175631,00,0.00,N,2,60, 20250311,4495,4370,4530,4335,230050,1022268559,00,0.00,N,5,-65, 20250310,4560,4620,4670,4535,172954,794549681,00,0.00,N,5,-60, 20250307,4620,4595,4660,4505,234577,1072196194,00,0.00,N,5,-15, diff --git a/092220/day/candle-day-250.csv b/092220/day/candle-day-250.csv index d8e590758e72..7bc852317a56 100644 --- a/092220/day/candle-day-250.csv +++ b/092220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,788,780,800,777,287826,227401717,00,0.00,N,2,12, 20250311,776,765,783,760,544653,418878030,00,0.00,N,5,-15, 20250310,791,783,802,783,428560,338332208,00,0.00,N,3,0, 20250307,791,793,810,784,420167,334032981,00,0.00,N,5,-2, diff --git a/092230/day/candle-day-250.csv b/092230/day/candle-day-250.csv index 71684cc5b163..185240e284d0 100644 --- a/092230/day/candle-day-250.csv +++ b/092230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,55200,55300,55400,54900,2204,121260100,00,0.00,N,2,100, 20250311,55100,55300,55700,54800,2293,126447700,00,0.00,N,5,-600, 20250310,55700,54800,55700,54600,2614,143987100,00,0.00,N,2,900, 20250307,54800,54900,55200,54400,3575,195267550,00,0.00,N,2,200, diff --git a/092300/day/candle-day-250.csv b/092300/day/candle-day-250.csv index e171824b07f7..e58d076bc67d 100644 --- a/092300/day/candle-day-250.csv +++ b/092300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2915,2685,3330,2685,10235071,31914075805,00,0.00,N,2,255, 20250311,2660,2585,2660,2555,53756,139010850,00,0.00,N,2,50, 20250310,2610,2555,2620,2545,34603,89303681,00,0.00,N,2,30, 20250307,2580,2590,2600,2560,18682,48176396,00,0.00,N,5,-10, diff --git a/092440/day/candle-day-250.csv b/092440/day/candle-day-250.csv index 2586b496481d..311e0221be52 100644 --- a/092440/day/candle-day-250.csv +++ b/092440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2420,2415,2420,2400,6269,15081725,00,0.00,N,2,5, 20250311,2415,2390,2430,2380,17743,42772385,00,0.00,N,2,15, 20250310,2400,2400,2440,2395,10895,26253445,00,0.00,N,3,0, 20250307,2400,2395,2405,2385,10638,25499310,00,0.00,N,2,5, diff --git a/092460/day/candle-day-250.csv b/092460/day/candle-day-250.csv index 7f5852177cd5..98d9cf03f8f9 100644 --- a/092460/day/candle-day-250.csv +++ b/092460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,9020,8790,9260,8710,169108,1539465060,00,0.00,N,2,240, 20250311,8780,8610,8930,8610,60759,532616345,00,0.00,N,5,-170, 20250310,8950,8590,8990,8520,142296,1252614450,00,0.00,N,2,350, 20250307,8600,8710,8770,8540,71673,619665095,00,0.00,N,5,-210, diff --git a/092590/day/candle-day-250.csv b/092590/day/candle-day-250.csv index 701568f5bb23..8ef7ca9c5488 100644 --- a/092590/day/candle-day-250.csv +++ b/092590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,950,806,950,806,3,2562,00,0.00,N,2,2, 20250311,948,949,949,810,252,204397,00,0.00,N,5,-2, 20250310,950,950,950,950,1,950,00,0.00,N,2,11, 20250307,939,939,939,939,1,939,00,0.00,N,4,-165, diff --git a/092600/day/candle-day-250.csv b/092600/day/candle-day-250.csv index a6afca601ffa..688264a9110c 100644 --- a/092600/day/candle-day-250.csv +++ b/092600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,689,682,700,661,41715,28462980,00,0.00,N,2,7, 20250311,682,681,697,666,37142,25171094,00,0.00,N,5,-7, 20250310,689,682,707,682,82380,56985616,00,0.00,N,2,1, 20250307,688,730,733,658,216161,150928109,00,0.00,N,5,-42, diff --git a/092730/day/candle-day-250.csv b/092730/day/candle-day-250.csv index 247a72f58a4b..077392734f2f 100644 --- a/092730/day/candle-day-250.csv +++ b/092730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,11670,11640,11740,11500,38950,452360240,00,0.00,N,2,90, 20250311,11580,11430,11790,11430,38320,442770070,00,0.00,N,5,-80, 20250310,11660,11720,11800,11520,24159,281659810,00,0.00,N,5,-60, 20250307,11720,11720,11810,11645,26387,309475710,00,0.00,N,5,-30, diff --git a/092780/day/candle-day-250.csv b/092780/day/candle-day-250.csv index bedf819c6559..3e227480fff8 100644 --- a/092780/day/candle-day-250.csv +++ b/092780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4590,4655,4655,4535,3338,15240040,00,0.00,N,2,20, 20250311,4570,4640,4645,4485,9813,44372120,00,0.00,N,5,-10, 20250310,4580,4540,4600,4490,6909,31433130,00,0.00,N,2,40, 20250307,4540,4650,4675,4400,22461,101810060,00,0.00,N,5,-120, diff --git a/092790/day/candle-day-250.csv b/092790/day/candle-day-250.csv index 23037974dea8..2613c3e2323f 100644 --- a/092790/day/candle-day-250.csv +++ b/092790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,15450,17020,17420,15230,4871220,78125070010,00,0.00,N,5,-1570, 20250311,17020,15960,17220,15960,1220739,20563110240,00,0.00,N,2,640, 20250310,16380,16250,16480,16140,787490,12868771890,00,0.00,N,2,380, 20250307,16000,15760,16100,15510,1069593,16890532490,00,0.00,N,5,-250, diff --git a/092870/day/candle-day-250.csv b/092870/day/candle-day-250.csv index 6250afc9ea6d..3a1967e234fa 100644 --- a/092870/day/candle-day-250.csv +++ b/092870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,12270,11890,12370,11880,86284,1054728820,00,0.00,N,2,380, 20250311,11890,11400,11940,11350,72035,834964700,00,0.00,N,5,-10, 20250310,11900,12070,12290,11900,41184,497025375,00,0.00,N,5,-170, 20250307,12070,11800,12290,11750,77984,938401480,00,0.00,N,2,120, diff --git a/093050/day/candle-day-250.csv b/093050/day/candle-day-250.csv index ce63c634d0c2..01134d261f6d 100644 --- a/093050/day/candle-day-250.csv +++ b/093050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,15130,15180,15260,15000,64954,980590150,00,0.00,N,5,-50, 20250311,15180,15490,15490,15000,78620,1190411240,00,0.00,N,5,-320, 20250310,15500,15800,15920,15470,60238,938332110,00,0.00,N,5,-300, 20250307,15800,15960,15990,15760,20820,330034930,00,0.00,N,5,-160, diff --git a/093190/day/candle-day-250.csv b/093190/day/candle-day-250.csv index d3369fb3904e..1412b928dae8 100644 --- a/093190/day/candle-day-250.csv +++ b/093190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5150,5140,5200,5070,23873,123002860,00,0.00,N,2,80, 20250311,5070,5020,5100,4965,62525,315299460,00,0.00,N,5,-10, 20250310,5080,5060,5080,5020,34088,171794640,00,0.00,N,2,70, 20250307,5010,4790,5010,4745,42139,206445430,00,0.00,N,2,270, diff --git a/093230/day/candle-day-250.csv b/093230/day/candle-day-250.csv index b00b0d4b8b1c..4beb6a8ea305 100644 --- a/093230/day/candle-day-250.csv +++ b/093230/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, +20250312,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, +20250311,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, 20250310,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, 20250307,1392,1392,1392,1392,0,0,00,0.00,N,0,0, 20250306,1392,1392,1392,1392,0,0,00,0.00,N,0,0, diff --git a/093240/day/candle-day-250.csv b/093240/day/candle-day-250.csv index a7b35da48b5e..70a5e5583f4e 100644 --- a/093240/day/candle-day-250.csv +++ b/093240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2140,2130,2205,2085,496897,1071028749,00,0.00,N,2,30, 20250311,2110,2120,2240,2095,1036086,2233125182,00,0.00,N,5,-80, 20250310,2190,2110,2230,2075,1122105,2415914631,00,0.00,N,5,-30, 20250307,2220,2390,2440,2030,3200139,7194456220,00,0.00,N,5,-175, diff --git a/093320/day/candle-day-250.csv b/093320/day/candle-day-250.csv index 854d7412d283..34456876dea5 100644 --- a/093320/day/candle-day-250.csv +++ b/093320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,73900,72600,74900,72600,6681,494826100,00,0.00,N,2,1300, 20250311,72600,71100,73700,70500,10354,747978350,00,0.00,N,5,-100, 20250310,72700,72500,74100,72500,8164,598207750,00,0.00,N,5,-100, 20250307,72800,73100,75300,72800,12365,911757100,00,0.00,N,5,-1100, diff --git a/093370/day/candle-day-250.csv b/093370/day/candle-day-250.csv index ea323b2b17d1..44f29e4eeac9 100644 --- a/093370/day/candle-day-250.csv +++ b/093370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4615,4450,4620,4430,311533,1416034818,00,0.00,N,2,170, 20250311,4445,4450,4480,4350,443820,1964077836,00,0.00,N,5,-115, 20250310,4560,4480,4570,4440,258639,1168842193,00,0.00,N,2,80, 20250307,4480,4480,4535,4430,392890,1761304614,00,0.00,N,2,5, diff --git a/093380/day/candle-day-250.csv b/093380/day/candle-day-250.csv index fe52127db14c..4d994b957d8a 100644 --- a/093380/day/candle-day-250.csv +++ b/093380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2500,2480,2545,2445,8950,22492875,00,0.00,N,2,20, 20250311,2480,2430,2560,2430,7218,18106820,00,0.00,N,2,5, 20250310,2475,2430,2570,2400,9002,22158330,00,0.00,N,2,45, 20250307,2430,2480,2495,2400,17441,42452552,00,0.00,N,5,-25, diff --git a/093510/day/candle-day-250.csv b/093510/day/candle-day-250.csv index e9fb2030d160..b36f2569bf67 100644 --- a/093510/day/candle-day-250.csv +++ b/093510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3980,3980,3980,3980,1,3980,00,0.00,N,2,410, 20250311,3570,3570,3570,3570,1,3570,00,0.00,N,4,-625, 20250310,4195,4195,4195,4195,1,4195,00,0.00,N,1,545, 20250307,3650,3650,3650,3650,1,3650,00,0.00,N,2,425, diff --git a/093520/day/candle-day-250.csv b/093520/day/candle-day-250.csv index 96df03e5baf3..0b8ea0ebb7a3 100644 --- a/093520/day/candle-day-250.csv +++ b/093520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,9400,9220,9500,9220,16880,159057630,00,0.00,N,2,110, 20250311,9290,8990,9440,8990,31981,297406790,00,0.00,N,2,30, 20250310,9260,9320,9390,9190,18235,169626570,00,0.00,N,5,-40, 20250307,9300,9190,9350,9190,15226,141289130,00,0.00,N,2,40, diff --git a/093640/day/candle-day-250.csv b/093640/day/candle-day-250.csv index 0c66b1e63399..5c792fb1b979 100644 --- a/093640/day/candle-day-250.csv +++ b/093640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4010,4030,4165,3970,37681,152660700,00,0.00,N,5,-5, 20250311,4015,4120,4195,3970,76204,307896083,00,0.00,N,5,-115, 20250310,4130,4105,4500,4030,112901,474440040,00,0.00,N,2,25, 20250307,4105,4300,4300,4055,75090,308828865,00,0.00,N,5,-120, diff --git a/093920/day/candle-day-250.csv b/093920/day/candle-day-250.csv index 165b2b0f70d4..07c7115b3a53 100644 --- a/093920/day/candle-day-250.csv +++ b/093920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5220,5200,5250,5190,11218,58354820,00,0.00,N,2,20, 20250311,5200,5150,5210,5140,9383,48460855,00,0.00,N,2,10, 20250310,5190,5220,5220,5170,12851,66597160,00,0.00,N,5,-10, 20250307,5200,5260,5260,5190,31851,165897945,00,0.00,N,5,-60, diff --git a/094170/day/candle-day-250.csv b/094170/day/candle-day-250.csv index 22d3da1eae81..47a75c781581 100644 --- a/094170/day/candle-day-250.csv +++ b/094170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,21400,22000,22500,21100,376165,8217999850,00,0.00,N,5,-400, 20250311,21800,20000,22000,19930,376282,7972179055,00,0.00,N,2,1050, 20250310,20750,20400,20900,20250,109083,2244263225,00,0.00,N,2,150, 20250307,20600,20850,20850,20400,124625,2564779675,00,0.00,N,5,-350, diff --git a/094280/day/candle-day-250.csv b/094280/day/candle-day-250.csv index fbe3acce3e4c..b21bd2144d64 100644 --- a/094280/day/candle-day-250.csv +++ b/094280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,11850,11850,11880,11810,3046,36028030,00,0.00,N,2,10, 20250311,11840,11850,11850,11770,3405,40214790,00,0.00,N,5,-20, 20250310,11860,11830,11890,11810,3402,40268610,00,0.00,N,2,10, 20250307,11850,11820,11880,11810,4795,56643380,00,0.00,N,2,30, diff --git a/094360/day/candle-day-250.csv b/094360/day/candle-day-250.csv index e5921951755a..a4b9a97b7c47 100644 --- a/094360/day/candle-day-250.csv +++ b/094360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,16670,16580,16780,16370,184096,3050603050,00,0.00,N,2,220, 20250311,16450,16100,16520,15930,170998,2774986725,00,0.00,N,5,-160, 20250310,16610,16770,17240,16610,138151,2317631515,00,0.00,N,5,-290, 20250307,16900,16610,17130,16540,125581,2120691050,00,0.00,N,2,120, diff --git a/094480/day/candle-day-250.csv b/094480/day/candle-day-250.csv index a4a8e7afac59..8d59ff1a9cb4 100644 --- a/094480/day/candle-day-250.csv +++ b/094480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8090,8050,8360,8040,545812,4473825090,00,0.00,N,2,70, 20250311,8020,7770,8210,7750,626230,5042434610,00,0.00,N,3,0, 20250310,8020,7870,8055,7740,284283,2249641745,00,0.00,N,2,150, 20250307,7870,8090,8180,7760,612394,4875036530,00,0.00,N,5,-270, diff --git a/094800/day/candle-day-250.csv b/094800/day/candle-day-250.csv index faa64f3d1d10..7c9df0f45681 100644 --- a/094800/day/candle-day-250.csv +++ b/094800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4240,4300,4300,4230,24624,104476304,00,0.00,N,2,20, 20250311,4220,4260,4260,4220,12051,50940800,00,0.00,N,5,-30, 20250310,4250,4300,4300,4220,25715,109290955,00,0.00,N,5,-45, 20250307,4295,4235,4300,4235,52521,225416966,00,0.00,N,2,20, diff --git a/094820/day/candle-day-250.csv b/094820/day/candle-day-250.csv index b131da5dc316..947f492d784c 100644 --- a/094820/day/candle-day-250.csv +++ b/094820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,9020,9100,9290,8980,77352,704618760,00,0.00,N,5,-40, 20250311,9060,8890,9110,8850,51675,463903340,00,0.00,N,5,-240, 20250310,9300,9590,9610,9220,52644,490210145,00,0.00,N,5,-290, 20250307,9590,9120,9880,9080,215061,2044829645,00,0.00,N,2,320, diff --git a/094840/day/candle-day-250.csv b/094840/day/candle-day-250.csv index 9649554e3b18..52f57005463a 100644 --- a/094840/day/candle-day-250.csv +++ b/094840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6280,6110,6320,6110,15498,96239340,00,0.00,N,2,140, 20250311,6140,6270,6430,6140,37770,234904540,00,0.00,N,5,-220, 20250310,6360,6400,6480,6300,31688,201726190,00,0.00,N,5,-130, 20250307,6490,6680,6750,6260,88094,574364760,00,0.00,N,5,-250, diff --git a/094850/day/candle-day-250.csv b/094850/day/candle-day-250.csv index c7fc53daf210..0c70dfb26c25 100644 --- a/094850/day/candle-day-250.csv +++ b/094850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5750,5640,5850,5640,57322,329312410,00,0.00,N,2,80, 20250311,5670,5550,5760,5530,65915,372579135,00,0.00,N,5,-90, 20250310,5760,5770,5850,5730,89883,520733125,00,0.00,N,5,-10, 20250307,5770,5680,5860,5600,139045,805052100,00,0.00,N,2,120, diff --git a/094860/day/candle-day-250.csv b/094860/day/candle-day-250.csv index 57ac9428889e..b5e3524727ea 100644 --- a/094860/day/candle-day-250.csv +++ b/094860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,912,862,912,843,43102,38402321,00,0.00,N,2,42, 20250311,870,863,873,857,12566,10872776,00,0.00,N,5,-3, 20250310,873,871,878,841,27443,23841867,00,0.00,N,5,-7, 20250307,880,894,894,869,11941,10492843,00,0.00,N,5,-16, diff --git a/094940/day/candle-day-250.csv b/094940/day/candle-day-250.csv index d322d555d223..2877d4e3b06b 100644 --- a/094940/day/candle-day-250.csv +++ b/094940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6780,6770,6870,6770,27472,187195290,00,0.00,N,3,0, 20250311,6780,6750,6840,6640,56688,381086680,00,0.00,N,5,-120, 20250310,6900,6900,6980,6830,27702,191102230,00,0.00,N,3,0, 20250307,6900,6960,7100,6780,62628,434034130,00,0.00,N,5,-170, diff --git a/094970/day/candle-day-250.csv b/094970/day/candle-day-250.csv index ef1ff1ef4773..82c647327b10 100644 --- a/094970/day/candle-day-250.csv +++ b/094970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2560,2505,2560,2505,30709,77814735,00,0.00,N,2,55, 20250311,2505,2450,2545,2440,67692,167597865,00,0.00,N,2,10, 20250310,2495,2475,2510,2460,45667,113499910,00,0.00,N,2,15, 20250307,2480,2495,2515,2475,60233,150077927,00,0.00,N,5,-30, diff --git a/095190/day/candle-day-250.csv b/095190/day/candle-day-250.csv index fed8d0be66d9..ec24fcc433a9 100644 --- a/095190/day/candle-day-250.csv +++ b/095190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2205,2235,2320,2200,78031,174347877,00,0.00,N,5,-25, 20250311,2230,2255,2270,2175,105524,235513160,00,0.00,N,5,-40, 20250310,2270,2290,2295,2220,140882,317395408,00,0.00,N,2,5, 20250307,2265,2180,2295,2155,216804,483008402,00,0.00,N,2,85, diff --git a/095270/day/candle-day-250.csv b/095270/day/candle-day-250.csv index 9df60c48a5eb..bf9205373a3f 100644 --- a/095270/day/candle-day-250.csv +++ b/095270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4400,4645,4785,4375,40038,181057491,00,0.00,N,5,-255, 20250311,4655,4750,4750,4530,13342,61969489,00,0.00,N,5,-115, 20250310,4770,4770,4860,4505,71374,336685266,00,0.00,N,2,90, 20250307,4680,4690,4910,4600,36884,174516991,00,0.00,N,5,-30, diff --git a/095340/day/candle-day-250.csv b/095340/day/candle-day-250.csv index 70440748eae6..d7df6d78c59d 100644 --- a/095340/day/candle-day-250.csv +++ b/095340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,61600,60800,62000,60100,187465,11456895000,00,0.00,N,2,1700, 20250311,59900,58800,60200,58000,222376,13133458050,00,0.00,N,5,-1300, 20250310,61200,62400,63800,60800,144804,8926962650,00,0.00,N,5,-2000, 20250307,63200,61000,64000,60600,151639,9552886800,00,0.00,N,2,1700, diff --git a/095500/day/candle-day-250.csv b/095500/day/candle-day-250.csv index 4624d719601b..25f5e4a85320 100644 --- a/095500/day/candle-day-250.csv +++ b/095500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8380,8180,8480,8150,179375,1497516220,00,0.00,N,2,230, 20250311,8150,7950,8240,7780,143536,1148821015,00,0.00,N,5,-50, 20250310,8200,8130,8340,8050,124301,1018014640,00,0.00,N,2,30, 20250307,8170,7920,8330,7920,160702,1318179535,00,0.00,N,2,130, diff --git a/095570/day/candle-day-250.csv b/095570/day/candle-day-250.csv index 01bf49735a9d..5ad575b6d174 100644 --- a/095570/day/candle-day-250.csv +++ b/095570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3860,3895,3925,3850,109171,423382502,00,0.00,N,5,-60, 20250311,3920,3865,3920,3845,89905,348280069,00,0.00,N,5,-20, 20250310,3940,3920,4040,3880,170803,674705944,00,0.00,N,2,30, 20250307,3910,3900,3935,3860,91586,356577055,00,0.00,N,5,-15, diff --git a/095610/day/candle-day-250.csv b/095610/day/candle-day-250.csv index 1324bfe01181..f5e1009bf6d0 100644 --- a/095610/day/candle-day-250.csv +++ b/095610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,23250,22800,23600,22550,254487,5912303125,00,0.00,N,2,300, 20250311,22950,21100,22950,20800,256993,5728054300,00,0.00,N,2,1450, 20250310,21500,20900,22250,20750,180300,3900893175,00,0.00,N,2,600, 20250307,20900,21000,21250,20400,44350,927293650,00,0.00,N,5,-100, diff --git a/095660/day/candle-day-250.csv b/095660/day/candle-day-250.csv index 562e6e09c151..560634be2c3a 100644 --- a/095660/day/candle-day-250.csv +++ b/095660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,20850,20950,21350,20800,45130,946646475,00,0.00,N,5,-300, 20250311,21150,20950,21150,20550,83395,1739216425,00,0.00,N,5,-100, 20250310,21250,21150,21500,21100,53327,1134706525,00,0.00,N,5,-150, 20250307,21400,21850,21850,21150,51491,1105577525,00,0.00,N,5,-450, diff --git a/095700/day/candle-day-250.csv b/095700/day/candle-day-250.csv index fbf1a2475444..63dacf019f90 100644 --- a/095700/day/candle-day-250.csv +++ b/095700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4100,4080,4200,4050,75544,310855385,00,0.00,N,5,-20, 20250311,4120,4090,4145,4010,84508,343154440,00,0.00,N,5,-50, 20250310,4170,4120,4170,4085,68194,281320596,00,0.00,N,2,50, 20250307,4120,4205,4205,4100,126455,524367018,00,0.00,N,5,-85, diff --git a/095720/day/candle-day-250.csv b/095720/day/candle-day-250.csv index f98cb4e97c02..c3118ed5bd10 100644 --- a/095720/day/candle-day-250.csv +++ b/095720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1545,1547,1565,1541,51635,79929945,00,0.00,N,5,-2, 20250311,1547,1545,1556,1533,76449,117608428,00,0.00,N,5,-10, 20250310,1557,1566,1568,1550,59313,92319038,00,0.00,N,5,-9, 20250307,1566,1548,1573,1548,66521,103730109,00,0.00,N,5,-4, diff --git a/095910/day/candle-day-250.csv b/095910/day/candle-day-250.csv index 6ba134a0053e..328ec0e3b827 100644 --- a/095910/day/candle-day-250.csv +++ b/095910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1399,1357,1409,1332,38673,53854162,00,0.00,N,2,42, 20250311,1357,1373,1373,1305,19571,26232321,00,0.00,N,5,-17, 20250310,1374,1384,1384,1303,18878,25674092,00,0.00,N,5,-18, 20250307,1392,1388,1392,1370,44299,61098808,00,0.00,N,3,0, diff --git a/096040/day/candle-day-250.csv b/096040/day/candle-day-250.csv index ed0339fd3e1c..aaec7ad3e8c3 100644 --- a/096040/day/candle-day-250.csv +++ b/096040/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,271,271,271,271,0,0,00,0.00,Y,3,0, +20250312,271,271,271,271,0,0,00,0.00,Y,3,0, +20250311,271,271,271,271,0,0,00,0.00,Y,0,0, 20250310,271,271,271,271,0,0,00,0.00,Y,0,0, 20250307,271,271,271,271,0,0,00,0.00,N,0,0, 20250306,271,271,271,271,0,0,00,0.00,N,0,0, diff --git a/096240/day/candle-day-250.csv b/096240/day/candle-day-250.csv index 8f6e4f7741c2..3fe5e9d419b9 100644 --- a/096240/day/candle-day-250.csv +++ b/096240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,15210,15240,15250,15140,14708,223230970,00,0.00,N,2,40, 20250311,15170,15060,15200,15000,20972,316937470,00,0.00,N,5,-70, 20250310,15240,15500,15570,15010,84226,1288249985,00,0.00,N,5,-150, 20250307,15390,15470,15470,15280,20854,320406420,00,0.00,N,5,-50, diff --git a/096250/day/candle-day-250.csv b/096250/day/candle-day-250.csv index cd2f3fe769da..5db2b6683325 100644 --- a/096250/day/candle-day-250.csv +++ b/096250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,11520,11300,11890,11100,102725,1185507130,00,0.00,N,2,270, 20250311,11250,11150,11290,10970,76498,851185005,00,0.00,N,5,-310, 20250310,11560,11490,11950,11200,74529,860762830,00,0.00,N,2,160, 20250307,11400,11500,11800,11290,62898,721301180,00,0.00,N,5,-180, diff --git a/096350/day/candle-day-250.csv b/096350/day/candle-day-250.csv index 0e9ff34cb500..d66f0e8f8a70 100644 --- a/096350/day/candle-day-250.csv +++ b/096350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,343,350,351,339,589973,204419010,00,0.00,N,5,-3, 20250311,346,352,352,340,360568,124586056,00,0.00,N,5,-6, 20250310,352,346,354,345,423637,147737279,00,0.00,N,2,2, 20250307,350,352,356,348,389702,136896520,00,0.00,N,5,-2, diff --git a/096530/day/candle-day-250.csv b/096530/day/candle-day-250.csv index fc9011df3cbc..7ccf5d169964 100644 --- a/096530/day/candle-day-250.csv +++ b/096530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,24150,24400,24550,23950,270160,6525924675,00,0.00,N,5,-250, 20250311,24400,23850,24550,23850,233915,5663794800,00,0.00,N,5,-50, 20250310,24450,24550,24800,24350,210937,5175855650,00,0.00,N,5,-350, 20250307,24800,24950,25400,24500,320807,7958992600,00,0.00,N,5,-150, diff --git a/096610/day/candle-day-250.csv b/096610/day/candle-day-250.csv index 61d1baa3cf22..dba228759492 100644 --- a/096610/day/candle-day-250.csv +++ b/096610/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, +20250312,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, +20250311,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, 20250310,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, 20250307,2965,2965,2965,2965,0,0,00,0.00,N,0,0, 20250306,2965,2965,2965,2965,0,0,00,0.00,N,0,0, diff --git a/096630/day/candle-day-250.csv b/096630/day/candle-day-250.csv index 5beaee5b0e85..b58b5a19b2e8 100644 --- a/096630/day/candle-day-250.csv +++ b/096630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,629,608,639,592,392298,241924603,00,0.00,N,2,31, 20250311,598,601,606,585,232629,138213307,00,0.00,N,5,-5, 20250310,603,625,625,601,199256,121038070,00,0.00,N,5,-7, 20250307,610,611,622,604,169259,103344060,00,0.00,N,5,-7, diff --git a/096690/day/candle-day-250.csv b/096690/day/candle-day-250.csv index 334933616d5e..1f074b820648 100644 --- a/096690/day/candle-day-250.csv +++ b/096690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1200,1208,1238,1185,10672,12857162,00,0.00,N,5,-7, 20250311,1207,1250,1260,1170,96100,115464765,00,0.00,N,5,-55, 20250310,1262,1269,1270,1249,8911,11295718,00,0.00,N,5,-8, 20250307,1270,1280,1295,1250,7679,9750717,00,0.00,N,5,-10, diff --git a/096760/day/candle-day-250.csv b/096760/day/candle-day-250.csv index 79f9d467bef5..d67483da3419 100644 --- a/096760/day/candle-day-250.csv +++ b/096760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3025,3025,3065,3020,74283,226012890,00,0.00,N,2,5, 20250311,3020,3045,3070,2985,125459,376998767,00,0.00,N,5,-50, 20250310,3070,3040,3085,3040,92848,285074265,00,0.00,N,3,0, 20250307,3070,3060,3095,3060,70134,215472132,00,0.00,N,5,-15, diff --git a/096770/day/candle-day-250.csv b/096770/day/candle-day-250.csv index db1954d024aa..d17764f19fa3 100644 --- a/096770/day/candle-day-250.csv +++ b/096770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,138600,134100,138600,133100,390033,53229137350,00,0.00,N,2,4200, 20250311,134400,133400,137000,131000,373162,50049907850,00,0.00,N,5,-1300, 20250310,135700,130000,135700,129100,886360,119141060350,00,0.00,N,2,7700, 20250307,128000,125100,128300,124000,181312,22959179500,00,0.00,N,2,1500, diff --git a/096870/day/candle-day-250.csv b/096870/day/candle-day-250.csv index fcabf8bf6ea0..cdf3ce3d588f 100644 --- a/096870/day/candle-day-250.csv +++ b/096870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2600,2575,2630,2570,2758,7149475,00,0.00,N,5,-5, 20250311,2605,2570,2645,2565,5669,14586160,00,0.00,N,2,40, 20250310,2565,2530,2625,2530,6920,17755486,00,0.00,N,2,5, 20250307,2560,2485,2560,2485,4709,11754905,00,0.00,N,2,75, diff --git a/097230/day/candle-day-250.csv b/097230/day/candle-day-250.csv index 8d41e6b62099..00664b5ca494 100644 --- a/097230/day/candle-day-250.csv +++ b/097230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7820,8430,8730,7740,4386489,36027542940,00,0.00,N,5,-730, 20250311,8550,8590,8750,8320,2298198,19595630675,00,0.00,N,5,-300, 20250310,8850,8800,9290,8360,5448648,48392250415,00,0.00,N,2,50, 20250307,8800,9170,9390,8620,4323102,38621120175,00,0.00,N,5,-280, diff --git a/097520/day/candle-day-250.csv b/097520/day/candle-day-250.csv index 2d8bf148cd43..4e0efefc680c 100644 --- a/097520/day/candle-day-250.csv +++ b/097520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,24750,24500,24900,24000,122240,2995311275,00,0.00,N,2,350, 20250311,24400,23800,24450,23550,197144,4756495250,00,0.00,N,2,150, 20250310,24250,23400,24400,23350,104029,2505946600,00,0.00,N,2,850, 20250307,23400,23150,23500,22900,25502,595141200,00,0.00,N,2,200, diff --git a/097780/day/candle-day-250.csv b/097780/day/candle-day-250.csv index fd85e0d791be..f18ffce470a6 100644 --- a/097780/day/candle-day-250.csv +++ b/097780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,927,902,949,902,35508,32913637,00,0.00,N,2,24, 20250311,903,940,940,864,47278,43079939,00,0.00,N,5,-10, 20250310,913,938,958,911,49654,45747722,00,0.00,N,5,-25, 20250307,938,932,960,930,10973,10260680,00,0.00,N,5,-2, diff --git a/097800/day/candle-day-250.csv b/097800/day/candle-day-250.csv index 602a71c33a84..ba7ad9586936 100644 --- a/097800/day/candle-day-250.csv +++ b/097800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,677,672,679,667,272063,183342674,00,0.00,N,2,5, 20250311,672,680,680,662,518995,347629761,00,0.00,N,5,-13, 20250310,685,682,703,677,289800,200232484,00,0.00,N,2,3, 20250307,682,676,690,667,439910,299268264,00,0.00,N,5,-1, diff --git a/097870/day/candle-day-250.csv b/097870/day/candle-day-250.csv index dee79eac15da..d691e1ed7ff1 100644 --- a/097870/day/candle-day-250.csv +++ b/097870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6320,6290,6430,6250,32013,202528305,00,0.00,N,2,70, 20250311,6250,6120,6290,6100,46262,286587245,00,0.00,N,2,10, 20250310,6240,6210,6460,6160,34924,219736320,00,0.00,N,2,30, 20250307,6210,6300,6410,6210,56045,351934830,00,0.00,N,5,-190, diff --git a/097950/day/candle-day-250.csv b/097950/day/candle-day-250.csv index 5b3d793472cb..a7381904fe3d 100644 --- a/097950/day/candle-day-250.csv +++ b/097950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,257500,257000,262500,257000,57472,14897874000,00,0.00,N,2,500, 20250311,257000,253000,259500,253000,86665,22241643750,00,0.00,N,5,-2000, 20250310,259000,260000,265000,257500,62437,16233981750,00,0.00,N,5,-3000, 20250307,262000,258000,266500,253500,171861,45051375750,00,0.00,N,2,4500, diff --git a/098120/day/candle-day-250.csv b/098120/day/candle-day-250.csv index 17212cd5e413..9ec8d6e2b12e 100644 --- a/098120/day/candle-day-250.csv +++ b/098120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,9040,8940,9230,8750,188796,1708695210,00,0.00,N,2,130, 20250311,8910,8400,8910,8310,136119,1169641725,00,0.00,N,2,30, 20250310,8880,8500,8990,8370,136130,1187143425,00,0.00,N,2,280, 20250307,8600,8880,8880,8520,130902,1136857740,00,0.00,N,5,-280, diff --git a/098460/day/candle-day-250.csv b/098460/day/candle-day-250.csv index 25aa174a5300..187a401490f6 100644 --- a/098460/day/candle-day-250.csv +++ b/098460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,17200,16160,17460,16000,6207980,105813118850,00,0.00,N,2,1100, 20250311,16100,15250,16500,15180,3778869,60494551600,00,0.00,N,2,230, 20250310,15870,16240,16560,15760,2047397,32869307795,00,0.00,N,5,-500, 20250307,16370,15800,16490,15800,2027616,32726527995,00,0.00,N,2,140, diff --git a/098660/day/candle-day-250.csv b/098660/day/candle-day-250.csv index f37486b822fb..9731e535b784 100644 --- a/098660/day/candle-day-250.csv +++ b/098660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2530,2520,2555,2470,27892,69989960,00,0.00,N,2,5, 20250311,2525,2535,2550,2340,75694,184016900,00,0.00,N,5,-35, 20250310,2560,2570,2570,2480,21503,53995910,00,0.00,N,5,-10, 20250307,2570,2565,2580,2450,59007,148277990,00,0.00,N,5,-5, diff --git a/099190/day/candle-day-250.csv b/099190/day/candle-day-250.csv index 2b2a5310b349..1f477bb8b4e8 100644 --- a/099190/day/candle-day-250.csv +++ b/099190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,15600,15310,15850,15310,37345,584444520,00,0.00,N,2,60, 20250311,15540,15720,15720,15360,62645,969694595,00,0.00,N,5,-330, 20250310,15870,15600,16000,15500,38868,613905925,00,0.00,N,2,110, 20250307,15760,16500,16540,15760,93299,1485096050,00,0.00,N,5,-560, diff --git a/099220/day/candle-day-250.csv b/099220/day/candle-day-250.csv index 285705cf0564..2e3f136cbc63 100644 --- a/099220/day/candle-day-250.csv +++ b/099220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1076,1098,1105,1076,126292,136879331,00,0.00,N,5,-12, 20250311,1088,1080,1101,1060,262161,282344835,00,0.00,N,2,4, 20250310,1084,1099,1113,1079,314816,343561606,00,0.00,N,5,-29, 20250307,1113,1106,1135,1102,215767,240938202,00,0.00,N,5,-13, diff --git a/099320/day/candle-day-250.csv b/099320/day/candle-day-250.csv index 6189105d4dd4..ece2b527f7e0 100644 --- a/099320/day/candle-day-250.csv +++ b/099320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,53900,55700,55900,52500,134391,7332848400,00,0.00,N,5,-1800, 20250311,55700,53900,56500,50800,175695,9653685150,00,0.00,N,2,300, 20250310,55400,57000,60500,55400,499888,28889221200,00,0.00,N,2,100, 20250307,55300,54900,55700,53700,136539,7472979400,00,0.00,N,5,-100, diff --git a/099390/day/candle-day-250.csv b/099390/day/candle-day-250.csv index cb1ad4a64f69..56fec5391272 100644 --- a/099390/day/candle-day-250.csv +++ b/099390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5230,5380,5380,5230,19045,100753600,00,0.00,N,5,-100, 20250311,5330,5090,5360,5090,34779,182221480,00,0.00,N,2,40, 20250310,5290,5040,6060,5040,601849,3382507430,00,0.00,N,2,280, 20250307,5010,5270,5270,5010,31631,161736510,00,0.00,N,5,-190, diff --git a/099410/day/candle-day-250.csv b/099410/day/candle-day-250.csv index 4b08aaedb6d2..1959030a3fa0 100644 --- a/099410/day/candle-day-250.csv +++ b/099410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3415,3335,3665,3335,426823,1510016962,00,0.00,N,2,85, 20250311,3330,3340,3395,3255,126963,420322542,00,0.00,N,5,-25, 20250310,3355,3450,3450,3295,92253,311213364,00,0.00,N,5,-95, 20250307,3450,3360,3525,3280,122812,419225195,00,0.00,N,2,30, diff --git a/099430/day/candle-day-250.csv b/099430/day/candle-day-250.csv index 2cf046227027..0abd88cea4eb 100644 --- a/099430/day/candle-day-250.csv +++ b/099430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7320,7000,7480,7000,1824166,13343952510,00,0.00,N,2,380, 20250311,6940,7000,7030,6710,1034430,7114984150,00,0.00,N,5,-270, 20250310,7210,6960,7350,6920,1434735,10263241260,00,0.00,N,2,310, 20250307,6900,6950,7070,6890,457526,3183691700,00,0.00,N,5,-190, diff --git a/099440/day/candle-day-250.csv b/099440/day/candle-day-250.csv index 8b55a0447d87..d8c89b12687e 100644 --- a/099440/day/candle-day-250.csv +++ b/099440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3405,3405,3465,3390,332730,1138060682,00,0.00,N,2,10, 20250311,3395,3360,3520,3350,823691,2807955147,00,0.00,N,2,35, 20250310,3360,3375,3425,3330,343163,1152849706,00,0.00,N,5,-20, 20250307,3380,3305,3390,3305,199656,671060647,00,0.00,N,2,15, diff --git a/099520/day/candle-day-250.csv b/099520/day/candle-day-250.csv index 09654c132c21..83f9a3daa631 100644 --- a/099520/day/candle-day-250.csv +++ b/099520/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, +20250312,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, +20250311,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, 20250310,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, 20250307,1284,1284,1284,1284,0,0,00,0.00,N,0,0, 20250306,1284,1284,1284,1284,0,0,00,0.00,N,0,0, diff --git a/099750/day/candle-day-250.csv b/099750/day/candle-day-250.csv index 9fe15c2a7770..c81244c81cb7 100644 --- a/099750/day/candle-day-250.csv +++ b/099750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,17820,17870,17990,17720,3345,59642415,00,0.00,N,5,-50, 20250311,17870,17500,18000,17500,4884,86759910,00,0.00,N,2,50, 20250310,17820,17660,17950,17660,5268,94059780,00,0.00,N,2,20, 20250307,17800,18100,18190,17730,7982,142944890,00,0.00,N,5,-200, diff --git a/100030/day/candle-day-250.csv b/100030/day/candle-day-250.csv index f926dacacdab..5d9f6e5636c8 100644 --- a/100030/day/candle-day-250.csv +++ b/100030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,16130,16020,16400,15880,2174,34712880,00,0.00,N,2,110, 20250311,16020,16050,16050,15920,230,3678990,00,0.00,N,5,-40, 20250310,16060,16500,16500,15990,786,12660030,00,0.00,N,5,-140, 20250307,16200,16390,16390,16070,417,6743100,00,0.00,N,5,-30, diff --git a/100090/day/candle-day-250.csv b/100090/day/candle-day-250.csv index 8f8b30aae41a..d7737d4aec64 100644 --- a/100090/day/candle-day-250.csv +++ b/100090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,15320,15160,15700,14950,212170,3289702160,00,0.00,N,2,130, 20250311,15190,15190,15630,14710,164682,2503443835,00,0.00,N,5,-150, 20250310,15340,15480,16000,15070,246448,3855461820,00,0.00,N,5,-140, 20250307,15480,14700,15700,14480,308626,4684030515,00,0.00,N,2,800, diff --git a/100120/day/candle-day-250.csv b/100120/day/candle-day-250.csv index 952290c3de24..5c3215f15eb1 100644 --- a/100120/day/candle-day-250.csv +++ b/100120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,21950,21900,22050,21800,8476,185584600,00,0.00,N,3,0, 20250311,21950,21700,22000,21450,12401,268911700,00,0.00,N,2,200, 20250310,21750,21550,22000,21550,10359,226044300,00,0.00,N,2,200, 20250307,21550,21500,21600,21300,8663,186309625,00,0.00,N,2,50, diff --git a/100130/day/candle-day-250.csv b/100130/day/candle-day-250.csv index 40c1be2d79ca..23c86a67b4fa 100644 --- a/100130/day/candle-day-250.csv +++ b/100130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2160,2155,2175,2140,63043,135806011,00,0.00,N,2,5, 20250311,2155,2165,2170,2135,68687,147224534,00,0.00,N,5,-50, 20250310,2205,2220,2225,2175,80849,177312129,00,0.00,N,5,-50, 20250307,2255,2280,2285,2210,97427,218258045,00,0.00,N,5,-50, diff --git a/100220/day/candle-day-250.csv b/100220/day/candle-day-250.csv index 3aabce89b746..f9be2d9ead2f 100644 --- a/100220/day/candle-day-250.csv +++ b/100220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4835,4835,4925,4825,12407,60335223,00,0.00,N,3,0, 20250311,4835,4910,4910,4750,42173,202965700,00,0.00,N,5,-85, 20250310,4920,5120,5120,4905,49222,243657470,00,0.00,N,5,-200, 20250307,5120,5160,5480,4915,208365,1088942580,00,0.00,N,5,-50, diff --git a/100250/day/candle-day-250.csv b/100250/day/candle-day-250.csv index 0b5de0979ef5..5eda92e97bba 100644 --- a/100250/day/candle-day-250.csv +++ b/100250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3020,3030,3030,2995,20187,60707285,00,0.00,N,3,0, 20250311,3020,3020,3020,2975,47834,143460900,00,0.00,N,5,-5, 20250310,3025,3010,3030,3010,39779,119959720,00,0.00,N,5,-5, 20250307,3030,3040,3040,3015,25187,76173242,00,0.00,N,5,-20, diff --git a/100590/day/candle-day-250.csv b/100590/day/candle-day-250.csv index add26c770796..09c03bc58010 100644 --- a/100590/day/candle-day-250.csv +++ b/100590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3535,3520,3595,3520,27655,98239920,00,0.00,N,2,10, 20250311,3525,3550,3570,3420,69313,242031597,00,0.00,N,5,-75, 20250310,3600,3630,3660,3580,53976,195205909,00,0.00,N,5,-30, 20250307,3630,3710,3750,3610,106726,393053252,00,0.00,N,5,-135, diff --git a/100660/day/candle-day-250.csv b/100660/day/candle-day-250.csv index c1df37d2228b..b13da419f08c 100644 --- a/100660/day/candle-day-250.csv +++ b/100660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3650,3620,3750,3620,12296,44998430,00,0.00,N,2,30, 20250311,3620,3515,3680,3515,22309,79296530,00,0.00,N,2,15, 20250310,3605,3660,3695,3435,35511,128594255,00,0.00,N,5,-100, 20250307,3705,3690,3735,3690,13704,50884407,00,0.00,N,5,-15, diff --git a/100700/day/candle-day-250.csv b/100700/day/candle-day-250.csv index 0e2f66cc3a55..4d706159ce96 100644 --- a/100700/day/candle-day-250.csv +++ b/100700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2445,2420,2490,2410,15854,38740207,00,0.00,N,2,25, 20250311,2420,2425,2430,2400,29791,71855045,00,0.00,N,5,-10, 20250310,2430,2475,2475,2430,67046,163690391,00,0.00,N,5,-50, 20250307,2480,2460,2480,2450,28654,70540428,00,0.00,N,2,5, diff --git a/100790/day/candle-day-250.csv b/100790/day/candle-day-250.csv index 8796b27ca7e2..032c12fcb67f 100644 --- a/100790/day/candle-day-250.csv +++ b/100790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4765,4780,4800,4735,56666,269950549,00,0.00,N,2,35, 20250311,4730,4650,4780,4550,192502,898361046,00,0.00,N,5,-10, 20250310,4740,4730,4815,4730,67612,321874064,00,0.00,N,5,-55, 20250307,4795,4895,4925,4710,305132,1473939581,00,0.00,N,5,-110, diff --git a/100840/day/candle-day-250.csv b/100840/day/candle-day-250.csv index b875cdb438d3..eac8b6866c51 100644 --- a/100840/day/candle-day-250.csv +++ b/100840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,31850,34650,35900,31500,509896,17120941950,00,0.00,N,5,-2300, 20250311,34150,33950,35300,32800,352401,11988166250,00,0.00,N,5,-1200, 20250310,35350,36750,37500,33650,249502,8786285875,00,0.00,N,5,-400, 20250307,35750,36000,36900,34850,198170,7130109225,00,0.00,N,5,-450, diff --git a/101000/day/candle-day-250.csv b/101000/day/candle-day-250.csv index 9f221271d401..8b60b1e60314 100644 --- a/101000/day/candle-day-250.csv +++ b/101000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2260,2285,2290,2215,90257,203768510,00,0.00,N,5,-20, 20250311,2280,2180,2295,2150,119943,270550160,00,0.00,N,2,65, 20250310,2215,2270,2340,2185,184047,414357484,00,0.00,N,2,15, 20250307,2200,2165,2245,2165,98819,216886742,00,0.00,N,3,0, diff --git a/101140/day/candle-day-250.csv b/101140/day/candle-day-250.csv index 4cf701a3d320..ac230fc2a66c 100644 --- a/101140/day/candle-day-250.csv +++ b/101140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7080,7040,7590,7020,7273,52193530,00,0.00,N,5,-160, 20250311,7240,7140,7270,7000,11379,81559450,00,0.00,N,2,60, 20250310,7180,6940,7300,6840,28733,205440760,00,0.00,N,2,190, 20250307,6990,6900,7040,6760,10007,69363775,00,0.00,N,2,70, diff --git a/101160/day/candle-day-250.csv b/101160/day/candle-day-250.csv index 712e7f860c64..8d64bac6be1e 100644 --- a/101160/day/candle-day-250.csv +++ b/101160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,17340,16740,17480,16670,77492,1332088935,00,0.00,N,2,670, 20250311,16670,16260,16700,16160,44249,727152290,00,0.00,N,5,-200, 20250310,16870,16710,17040,16650,43314,730550620,00,0.00,N,2,180, 20250307,16690,16160,16700,16010,60833,1003798400,00,0.00,N,2,480, diff --git a/101170/day/candle-day-250.csv b/101170/day/candle-day-250.csv index 1d9f03c71211..1d283ac0b40b 100644 --- a/101170/day/candle-day-250.csv +++ b/101170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5680,5670,5850,5650,182852,1051994130,00,0.00,N,2,80, 20250311,5600,5320,5650,5320,159970,875928720,00,0.00,N,2,20, 20250310,5580,5720,5830,5550,214038,1207601805,00,0.00,N,5,-110, 20250307,5690,5740,5890,5660,315497,1816526910,00,0.00,N,5,-90, diff --git a/101240/day/candle-day-250.csv b/101240/day/candle-day-250.csv index 57847b86ea05..ac989d12eb7f 100644 --- a/101240/day/candle-day-250.csv +++ b/101240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4470,4645,4675,4470,206330,932479791,00,0.00,N,5,-140, 20250311,4610,4500,4680,4460,185684,846157427,00,0.00,N,5,-45, 20250310,4655,4620,4705,4515,300669,1380509780,00,0.00,N,5,-50, 20250307,4705,4375,5330,4320,4417813,21807663727,00,0.00,N,2,325, diff --git a/101330/day/candle-day-250.csv b/101330/day/candle-day-250.csv index 0378e3a65a72..f2e9f2e5903f 100644 --- a/101330/day/candle-day-250.csv +++ b/101330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3305,3285,3350,3265,104674,347062475,00,0.00,N,2,5, 20250311,3300,3260,3320,3155,123395,405399607,00,0.00,N,2,10, 20250310,3290,3260,3310,3215,130237,426545777,00,0.00,N,2,75, 20250307,3215,3170,3260,3150,170728,549506838,00,0.00,N,2,35, diff --git a/101360/day/candle-day-250.csv b/101360/day/candle-day-250.csv index b38f9296aed1..d5311bccf701 100644 --- a/101360/day/candle-day-250.csv +++ b/101360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,28600,28700,29350,28200,195130,5608624325,00,0.00,N,2,600, 20250311,28000,28400,28700,27750,265501,7456085300,00,0.00,N,5,-1350, 20250310,29350,27600,29500,26800,304368,8644494900,00,0.00,N,2,1750, 20250307,27600,27250,28050,26000,175582,4843803125,00,0.00,N,5,-50, diff --git a/101390/day/candle-day-250.csv b/101390/day/candle-day-250.csv index 979bbcecfdfd..171c4a593594 100644 --- a/101390/day/candle-day-250.csv +++ b/101390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,852,849,892,838,100518,87232080,00,0.00,N,2,4, 20250311,848,902,902,814,479987,407720725,00,0.00,N,5,-66, 20250310,914,950,950,867,522978,476020404,00,0.00,N,5,-107, 20250307,1021,1010,1036,971,553195,548847908,00,0.00,N,2,1, diff --git a/101400/day/candle-day-250.csv b/101400/day/candle-day-250.csv index 1a7722fef9a2..c43be3d6e3dc 100644 --- a/101400/day/candle-day-250.csv +++ b/101400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,450,432,456,420,78023,34338969,00,0.00,N,2,6, 20250311,444,445,449,404,451094,189661901,00,0.00,N,5,-1, 20250310,445,480,480,445,269984,122380588,00,0.00,N,5,-39, 20250307,484,472,496,450,111856,53597336,00,0.00,N,5,-3, diff --git a/101490/day/candle-day-250.csv b/101490/day/candle-day-250.csv index eedb1e83a020..07553ecc557b 100644 --- a/101490/day/candle-day-250.csv +++ b/101490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,30900,28400,31000,28150,258606,7846840725,00,0.00,N,2,2750, 20250311,28150,27700,28500,27300,143334,3987806200,00,0.00,N,5,-650, 20250310,28800,30000,30400,28750,92246,2706326700,00,0.00,N,5,-1250, 20250307,30050,29750,30550,28800,137041,4105325475,00,0.00,N,2,300, diff --git a/101530/day/candle-day-250.csv b/101530/day/candle-day-250.csv index c347cfffc763..eaa9c2722f8f 100644 --- a/101530/day/candle-day-250.csv +++ b/101530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6200,6430,6430,6120,133816,834330775,00,0.00,N,5,-140, 20250311,6340,6250,6370,6160,45022,282161105,00,0.00,N,2,10, 20250310,6330,6380,6430,6270,39047,247317595,00,0.00,N,5,-50, 20250307,6380,6260,6440,6210,81083,516415705,00,0.00,N,2,110, diff --git a/101670/day/candle-day-250.csv b/101670/day/candle-day-250.csv index ed9640a005e4..c28f1c357858 100644 --- a/101670/day/candle-day-250.csv +++ b/101670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1749,1769,1785,1744,326961,574876826,00,0.00,N,5,-19, 20250311,1768,1735,1815,1731,406988,719219039,00,0.00,N,5,-29, 20250310,1797,1799,1810,1748,339274,603962430,00,0.00,N,5,-5, 20250307,1802,1800,1826,1770,389844,700714711,00,0.00,N,5,-28, diff --git a/101680/day/candle-day-250.csv b/101680/day/candle-day-250.csv index ff52bc338509..0ee2b9898c00 100644 --- a/101680/day/candle-day-250.csv +++ b/101680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2940,2770,3040,2770,118918,350136450,00,0.00,N,2,170, 20250311,2770,2800,2850,2700,31184,86349585,00,0.00,N,5,-50, 20250310,2820,2735,2865,2735,13541,37762630,00,0.00,N,2,65, 20250307,2755,2755,2790,2725,16464,45377522,00,0.00,N,5,-10, diff --git a/101730/day/candle-day-250.csv b/101730/day/candle-day-250.csv index 7076bae4dea2..d1ae77d3ee4c 100644 --- a/101730/day/candle-day-250.csv +++ b/101730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7950,7850,8010,7850,36403,289650835,00,0.00,N,5,-30, 20250311,7980,7620,7980,7620,41339,322907875,00,0.00,N,2,90, 20250310,7890,7790,8080,7760,60749,482802045,00,0.00,N,2,100, 20250307,7790,7670,7950,7670,107062,835313640,00,0.00,N,2,140, diff --git a/101930/day/candle-day-250.csv b/101930/day/candle-day-250.csv index ffe2eb57c803..9bc8595fe173 100644 --- a/101930/day/candle-day-250.csv +++ b/101930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,31150,32700,32850,30700,19801,629101125,00,0.00,N,5,-800, 20250311,31950,32900,32900,31000,14582,464811500,00,0.00,N,5,-950, 20250310,32900,32800,33200,32150,12779,418769800,00,0.00,N,2,150, 20250307,32750,33350,33400,32300,14923,488728375,00,0.00,N,5,-400, diff --git a/102120/day/candle-day-250.csv b/102120/day/candle-day-250.csv index 50c9795138ee..41c90511aa80 100644 --- a/102120/day/candle-day-250.csv +++ b/102120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,12220,11770,12900,11580,1458934,17968150345,00,0.00,N,2,650, 20250311,11570,11110,11650,11100,281160,3199950260,00,0.00,N,5,-240, 20250310,11810,12110,12990,11810,721775,8899249910,00,0.00,N,5,-470, 20250307,12280,11600,12750,11430,1088002,13361263230,00,0.00,N,2,550, diff --git a/102260/day/candle-day-250.csv b/102260/day/candle-day-250.csv index 054ab9597a15..8fa3534153cf 100644 --- a/102260/day/candle-day-250.csv +++ b/102260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3905,3825,3920,3825,40321,156767459,00,0.00,N,2,100, 20250311,3805,3800,3820,3765,38459,145505958,00,0.00,N,5,-20, 20250310,3825,3840,3850,3815,14143,54242130,00,0.00,N,5,-15, 20250307,3840,3850,3860,3795,28337,108616460,00,0.00,N,5,-10, diff --git a/102280/day/candle-day-250.csv b/102280/day/candle-day-250.csv index d006581ace70..5be746f519cf 100644 --- a/102280/day/candle-day-250.csv +++ b/102280/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,13450,13450,13450,13450,0,0,00,0.00,Y,3,0, +20250312,13450,13450,13450,13450,0,0,00,0.00,Y,3,0, +20250311,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, 20250310,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, 20250307,13450,13450,13450,13450,0,0,00,0.00,N,0,0, 20250306,13450,13450,13450,13450,0,0,00,0.00,N,0,0, diff --git a/102370/day/candle-day-250.csv b/102370/day/candle-day-250.csv index 553384fa1015..cf7036319c55 100644 --- a/102370/day/candle-day-250.csv +++ b/102370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3405,3355,3450,3355,21250,72562430,00,0.00,N,2,15, 20250311,3390,3325,3400,3315,33326,112048450,00,0.00,N,5,-15, 20250310,3405,3385,3465,3380,59104,201478750,00,0.00,N,5,-40, 20250307,3445,3430,3490,3415,29985,103447737,00,0.00,N,5,-15, diff --git a/102460/day/candle-day-250.csv b/102460/day/candle-day-250.csv index bb87f82ad34a..fa1cd4c94984 100644 --- a/102460/day/candle-day-250.csv +++ b/102460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,11850,11610,11850,11610,23086,270760035,00,0.00,N,2,120, 20250311,11730,11800,11820,11500,23817,276938475,00,0.00,N,5,-90, 20250310,11820,11690,11830,11550,27597,322845580,00,0.00,N,5,-10, 20250307,11830,12070,12070,11500,68213,796323140,00,0.00,N,5,-250, diff --git a/102710/day/candle-day-250.csv b/102710/day/candle-day-250.csv index 13b5fcc17c86..d133f57b79b7 100644 --- a/102710/day/candle-day-250.csv +++ b/102710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,23500,22950,23850,22800,127860,3000952225,00,0.00,N,2,600, 20250311,22900,21500,23100,21500,103764,2337433450,00,0.00,N,2,200, 20250310,22700,23150,23500,22600,70710,1622145900,00,0.00,N,5,-500, 20250307,23200,22550,23600,22400,113312,2623233675,00,0.00,N,2,450, diff --git a/102940/day/candle-day-250.csv b/102940/day/candle-day-250.csv index e067be8f5af9..c2ca0d4add6f 100644 --- a/102940/day/candle-day-250.csv +++ b/102940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,36700,34850,38300,33800,208821,7618637525,00,0.00,N,2,1850, 20250311,34850,32600,35000,32350,167031,5648752800,00,0.00,N,2,1500, 20250310,33350,31950,33900,30050,99074,3244864575,00,0.00,N,2,1350, 20250307,32000,31250,33500,31050,90285,2919855625,00,0.00,N,2,500, diff --git a/102950/day/candle-day-250.csv b/102950/day/candle-day-250.csv index 6df0ee8ae1ea..73e0d9fcb35a 100644 --- a/102950/day/candle-day-250.csv +++ b/102950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2585,2890,2890,2500,5007,12768765,00,0.00,N,5,-55, 20250311,2640,2480,2680,2445,13665,34443450,00,0.00,N,5,-10, 20250310,2650,2790,2790,2400,5182,13155055,00,0.00,N,2,105, 20250307,2545,2590,2590,2490,653,1664215,00,0.00,N,5,-15, diff --git a/103140/day/candle-day-250.csv b/103140/day/candle-day-250.csv index 2b429111b734..f30c51f835f4 100644 --- a/103140/day/candle-day-250.csv +++ b/103140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,61500,65100,66100,60500,726717,46136931100,00,0.00,N,5,-3900, 20250311,65400,63500,65800,63400,425616,27686556500,00,0.00,N,5,-800, 20250310,66200,66900,68600,65200,624414,41675705300,00,0.00,N,2,1200, 20250307,65000,62100,67300,61500,1112306,72305735400,00,0.00,N,2,2900, diff --git a/103230/day/candle-day-250.csv b/103230/day/candle-day-250.csv index 32e6c4e98586..4cc87dfc6e68 100644 --- a/103230/day/candle-day-250.csv +++ b/103230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2850,2830,2900,2725,16490,46361880,00,0.00,N,2,20, 20250311,2830,2890,2890,2750,25216,70248030,00,0.00,N,5,-70, 20250310,2900,3035,3035,2900,50777,149298040,00,0.00,N,5,-60, 20250307,2960,3050,3065,2950,16046,48253560,00,0.00,N,5,-90, diff --git a/103590/day/candle-day-250.csv b/103590/day/candle-day-250.csv index 09a5f7ddc015..90c82cc528ce 100644 --- a/103590/day/candle-day-250.csv +++ b/103590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,26750,27250,27400,26650,388032,10483938825,00,0.00,N,5,-250, 20250311,27000,26100,27250,26100,424273,11301084825,00,0.00,N,5,-450, 20250310,27450,27200,27800,26700,275843,7533285050,00,0.00,N,2,250, 20250307,27200,27400,28150,26950,530847,14540528350,00,0.00,N,5,-750, diff --git a/103660/day/candle-day-250.csv b/103660/day/candle-day-250.csv index 7209a081cca2..e2c5f31e2605 100644 --- a/103660/day/candle-day-250.csv +++ b/103660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1300,1400,1499,1200,57,73499,00,0.00,N,5,-99, 20250311,1399,1399,1399,1399,1,1399,00,0.00,N,5,-1, 20250310,1400,1400,1400,1400,1,1400,00,0.00,N,2,100, 20250307,1300,1300,1300,1200,12,15500,00,0.00,N,3,0, diff --git a/103840/day/candle-day-250.csv b/103840/day/candle-day-250.csv index a8f11df1abb3..9157c315a2d8 100644 --- a/103840/day/candle-day-250.csv +++ b/103840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2935,2890,2960,2890,32783,96139429,00,0.00,N,2,50, 20250311,2885,2835,2950,2760,167346,479011086,00,0.00,N,5,-80, 20250310,2965,3020,3020,2965,99797,297817053,00,0.00,N,5,-55, 20250307,3020,3090,3195,3010,185087,569548114,00,0.00,N,5,-70, diff --git a/104040/day/candle-day-250.csv b/104040/day/candle-day-250.csv index 793ba0d6ecda..3de3a4fa0b22 100644 --- a/104040/day/candle-day-250.csv +++ b/104040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,815,812,824,807,20784,16975579,00,0.00,N,3,0, 20250311,815,811,821,800,62237,49972449,00,0.00,N,2,4, 20250310,811,811,823,806,40208,32649525,00,0.00,N,3,0, 20250307,811,800,817,800,19217,15443983,00,0.00,N,2,2, diff --git a/104200/day/candle-day-250.csv b/104200/day/candle-day-250.csv index f5191c8d939c..dfe5ff9bed23 100644 --- a/104200/day/candle-day-250.csv +++ b/104200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3210,3195,3265,3180,99367,319780845,00,0.00,N,2,10, 20250311,3200,3135,3335,3135,142692,456875685,00,0.00,N,5,-65, 20250310,3265,3185,3340,3100,248756,804715170,00,0.00,N,2,90, 20250307,3175,3300,3565,3175,938905,3168173544,00,0.00,N,5,-135, diff --git a/104460/day/candle-day-250.csv b/104460/day/candle-day-250.csv index da4b99d0641f..630bc9a924aa 100644 --- a/104460/day/candle-day-250.csv +++ b/104460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,14810,15340,15340,14780,41689,624589875,00,0.00,N,5,-380, 20250311,15190,14610,15210,14580,49936,738463825,00,0.00,N,2,30, 20250310,15160,15460,15750,14880,52451,800744025,00,0.00,N,5,-300, 20250307,15460,15680,15850,15210,64864,1002346685,00,0.00,N,5,-220, diff --git a/104480/day/candle-day-250.csv b/104480/day/candle-day-250.csv index 88b3dfc070c4..3882c4d0366a 100644 --- a/104480/day/candle-day-250.csv +++ b/104480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1428,1447,1455,1425,188682,270863018,00,0.00,N,5,-23, 20250311,1451,1416,1454,1413,111409,159907896,00,0.00,N,5,-13, 20250310,1464,1455,1480,1450,144914,212244632,00,0.00,N,2,9, 20250307,1455,1459,1476,1450,167888,245451072,00,0.00,N,5,-21, diff --git a/104540/day/candle-day-250.csv b/104540/day/candle-day-250.csv index 34d5b6e5f87a..4b8e7b5ea286 100644 --- a/104540/day/candle-day-250.csv +++ b/104540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6270,6260,6290,6150,5318,33181550,00,0.00,N,2,30, 20250311,6240,6120,6240,6060,7648,47031730,00,0.00,N,3,0, 20250310,6240,6300,6320,6110,6098,37991230,00,0.00,N,2,40, 20250307,6200,6230,6230,6120,6704,41359150,00,0.00,N,5,-10, diff --git a/104620/day/candle-day-250.csv b/104620/day/candle-day-250.csv index 25fd33d9bff6..bdd6a27a02be 100644 --- a/104620/day/candle-day-250.csv +++ b/104620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5030,4960,5090,4960,12475,62766725,00,0.00,N,2,30, 20250311,5000,5100,5120,4955,38998,195808825,00,0.00,N,5,-170, 20250310,5170,5120,5190,5100,35416,181820575,00,0.00,N,2,10, 20250307,5160,5040,5200,4995,56806,291402920,00,0.00,N,2,120, diff --git a/104700/day/candle-day-250.csv b/104700/day/candle-day-250.csv index 4c4c6a1e50ed..620f30ae7082 100644 --- a/104700/day/candle-day-250.csv +++ b/104700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8120,8030,8140,7980,31513,253782600,00,0.00,N,2,20, 20250311,8100,8200,8230,7990,34963,281937230,00,0.00,N,5,-130, 20250310,8230,8600,8650,8200,37085,308908090,00,0.00,N,5,-180, 20250307,8410,8130,8630,8070,111383,941093615,00,0.00,N,2,260, diff --git a/104830/day/candle-day-250.csv b/104830/day/candle-day-250.csv index 25902ffd297a..2b893a395848 100644 --- a/104830/day/candle-day-250.csv +++ b/104830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,19710,19570,19800,19420,72422,1427660025,00,0.00,N,2,140, 20250311,19570,19000,19620,18530,61204,1176977570,00,0.00,N,2,190, 20250310,19380,19300,19690,19260,46609,905788165,00,0.00,N,5,-30, 20250307,19410,19250,19900,19220,90476,1760288400,00,0.00,N,2,70, diff --git a/105330/day/candle-day-250.csv b/105330/day/candle-day-250.csv index 2a05ae121013..9931ba6a3f3a 100644 --- a/105330/day/candle-day-250.csv +++ b/105330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3545,3460,3600,3460,16714,58775685,00,0.00,N,2,65, 20250311,3480,3510,3520,3420,16756,58181870,00,0.00,N,5,-30, 20250310,3510,3520,3550,3435,10505,36590430,00,0.00,N,5,-10, 20250307,3520,3505,3565,3445,8677,30281505,00,0.00,N,5,-20, diff --git a/105550/day/candle-day-250.csv b/105550/day/candle-day-250.csv index 5094fd797687..48b6cafc147a 100644 --- a/105550/day/candle-day-250.csv +++ b/105550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4395,4500,4670,4300,1344114,6009685714,00,0.00,N,5,-105, 20250311,4500,4360,4620,4320,992878,4464955262,00,0.00,N,5,-95, 20250310,4595,4600,4950,4255,2278050,10639248310,00,0.00,N,5,-5, 20250307,4600,4780,4900,4455,2243253,10404052726,00,0.00,N,5,-195, diff --git a/105560/day/candle-day-250.csv b/105560/day/candle-day-250.csv index 81a5f7d2be40..963488069466 100644 --- a/105560/day/candle-day-250.csv +++ b/105560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,76900,77800,78100,76400,1425883,109738926450,00,0.00,N,5,-500, 20250311,77400,78000,78300,76500,1259132,97375635550,00,0.00,N,5,-1100, 20250310,78500,77000,79000,76600,961703,75172694562,00,0.00,N,2,800, 20250307,77700,78600,79200,77700,1168545,91424967050,00,0.00,N,5,-900, diff --git a/105630/day/candle-day-250.csv b/105630/day/candle-day-250.csv index a02d276db1a1..03914c5f2d5e 100644 --- a/105630/day/candle-day-250.csv +++ b/105630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,12170,12290,12450,12140,75534,923966065,00,0.00,N,5,-200, 20250311,12370,12040,12400,12010,76965,942719730,00,0.00,N,2,50, 20250310,12320,12340,12620,12230,173490,2148031490,00,0.00,N,3,0, 20250307,12320,12300,12700,12110,283087,3527531770,00,0.00,N,2,260, diff --git a/105740/day/candle-day-250.csv b/105740/day/candle-day-250.csv index c25f5e381695..9b536524bf70 100644 --- a/105740/day/candle-day-250.csv +++ b/105740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8140,8220,8360,8050,149017,1221804690,00,0.00,N,5,-80, 20250311,8220,7830,8350,7810,345321,2803987350,00,0.00,N,5,-190, 20250310,8410,8870,8870,8380,285294,2443143005,00,0.00,N,5,-510, 20250307,8920,8830,9290,8790,711048,6402786935,00,0.00,N,5,-280, diff --git a/105760/day/candle-day-250.csv b/105760/day/candle-day-250.csv index 9f8c0684fea9..99b6ea1f72a5 100644 --- a/105760/day/candle-day-250.csv +++ b/105760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6230,6220,6340,6200,100541,628426240,00,0.00,N,3,0, 20250311,6230,5900,6240,5880,120510,734177120,00,0.00,N,2,170, 20250310,6060,6160,6350,6050,141557,875344130,00,0.00,N,5,-40, 20250307,6100,6180,6320,6030,211220,1302120530,00,0.00,N,5,-80, diff --git a/105840/day/candle-day-250.csv b/105840/day/candle-day-250.csv index 38c7c0fb1308..9b66fab68dbd 100644 --- a/105840/day/candle-day-250.csv +++ b/105840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7720,7780,7930,7690,114096,887791155,00,0.00,N,2,30, 20250311,7690,7630,7740,7490,148600,1127683545,00,0.00,N,5,-120, 20250310,7810,7890,7940,7660,117006,911884210,00,0.00,N,5,-40, 20250307,7850,7860,7980,7740,71454,563785415,00,0.00,N,5,-30, diff --git a/106080/day/candle-day-250.csv b/106080/day/candle-day-250.csv index 5a5eb10ce1fd..44d32a674422 100644 --- a/106080/day/candle-day-250.csv +++ b/106080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1950,1866,2080,1862,111092,219437802,00,0.00,N,2,23, 20250311,1927,1818,1928,1731,122840,224106992,00,0.00,N,2,86, 20250310,1841,1842,1884,1702,209506,373705043,00,0.00,N,5,-1, 20250307,1842,1950,1950,1836,103992,193378880,00,0.00,N,5,-76, diff --git a/106190/day/candle-day-250.csv b/106190/day/candle-day-250.csv index 1a17ab0361a5..b68e2dbd73e6 100644 --- a/106190/day/candle-day-250.csv +++ b/106190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,15890,15790,16070,15530,54344,863678630,00,0.00,N,2,100, 20250311,15790,15300,15930,14960,36135,566865320,00,0.00,N,2,450, 20250310,15340,15300,15440,14800,38674,585391650,00,0.00,N,5,-100, 20250307,15440,15650,15730,15200,40131,620914900,00,0.00,N,5,-360, diff --git a/106240/day/candle-day-250.csv b/106240/day/candle-day-250.csv index 24c8de71ae75..869a71741f22 100644 --- a/106240/day/candle-day-250.csv +++ b/106240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1410,1422,1458,1402,158589,226013015,00,0.00,N,5,-32, 20250311,1442,1368,1460,1352,373704,523070248,00,0.00,N,2,14, 20250310,1428,1432,1519,1385,744041,1072177408,00,0.00,N,2,1, 20250307,1427,1502,1638,1416,1758380,2686590605,00,0.00,N,5,-108, diff --git a/106520/day/candle-day-250.csv b/106520/day/candle-day-250.csv index 36296585c540..d1583295d857 100644 --- a/106520/day/candle-day-250.csv +++ b/106520/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,411,411,411,411,0,0,00,0.00,Y,3,0, +20250312,411,411,411,411,0,0,00,0.00,Y,3,0, +20250311,411,411,411,411,0,0,00,0.00,Y,0,0, 20250310,411,411,411,411,0,0,00,0.00,Y,0,0, 20250307,411,411,411,411,0,0,00,0.00,N,0,0, 20250306,411,411,411,411,0,0,00,0.00,N,0,0, diff --git a/107590/day/candle-day-250.csv b/107590/day/candle-day-250.csv index b0c3c4fad819..a862cfd89b74 100644 --- a/107590/day/candle-day-250.csv +++ b/107590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,72600,72800,72800,72600,75,5456900,00,0.00,N,5,-300, 20250311,72900,73200,73200,72600,417,30412400,00,0.00,N,5,-400, 20250310,73300,73300,73300,73200,164,12009400,00,0.00,N,3,0, 20250307,73300,72700,73300,72600,226,16482600,00,0.00,N,2,100, diff --git a/107600/day/candle-day-250.csv b/107600/day/candle-day-250.csv index c2fb66ed768c..f636a1b2e823 100644 --- a/107600/day/candle-day-250.csv +++ b/107600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,17450,17200,17610,17130,5289,91585920,00,0.00,N,2,280, 20250311,17170,17020,17700,16950,12322,211025015,00,0.00,N,5,-50, 20250310,17220,17280,17700,17010,7688,133565700,00,0.00,N,5,-60, 20250307,17280,17270,17700,16950,8689,150928885,00,0.00,N,2,160, diff --git a/107640/day/candle-day-250.csv b/107640/day/candle-day-250.csv index 88aec03504d0..f16b642f5ad7 100644 --- a/107640/day/candle-day-250.csv +++ b/107640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,23200,22250,23700,22250,81642,1902407675,00,0.00,N,2,950, 20250311,22250,21900,22600,21000,76464,1686151675,00,0.00,N,5,-550, 20250310,22800,21950,23250,21950,82764,1885116025,00,0.00,N,2,500, 20250307,22300,22500,22700,21550,223598,4918063350,00,0.00,N,5,-700, diff --git a/108230/day/candle-day-250.csv b/108230/day/candle-day-250.csv index 544ad73c18af..a813b3a7a114 100644 --- a/108230/day/candle-day-250.csv +++ b/108230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4470,4445,4520,4425,42456,189576541,00,0.00,N,2,55, 20250311,4415,4445,4475,4345,58979,258628918,00,0.00,N,5,-85, 20250310,4500,4450,4600,4440,17796,80077416,00,0.00,N,2,10, 20250307,4490,4500,4610,4455,34811,157698824,00,0.00,N,5,-65, diff --git a/108320/day/candle-day-250.csv b/108320/day/candle-day-250.csv index f0ff40f3e15c..879814847d15 100644 --- a/108320/day/candle-day-250.csv +++ b/108320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,57900,57900,58200,57500,36028,2082514850,00,0.00,N,2,100, 20250311,57800,59000,59300,57700,60323,3514581350,00,0.00,N,5,-2700, 20250310,60500,61400,62200,60000,33936,2058092450,00,0.00,N,5,-800, 20250307,61300,62400,62400,61100,16469,1017291250,00,0.00,N,5,-1100, diff --git a/108380/day/candle-day-250.csv b/108380/day/candle-day-250.csv index 03f137bc1c7d..41620ddf11cb 100644 --- a/108380/day/candle-day-250.csv +++ b/108380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,18660,19060,19540,18520,130680,2497523545,00,0.00,N,5,-390, 20250311,19050,18540,19180,18510,93960,1767281270,00,0.00,N,5,-40, 20250310,19090,19300,19400,18800,92783,1762425570,00,0.00,N,5,-110, 20250307,19200,18010,20900,17850,702144,13834063460,00,0.00,N,2,1050, diff --git a/108490/day/candle-day-250.csv b/108490/day/candle-day-250.csv index 540053e7e103..37f6b422c54b 100644 --- a/108490/day/candle-day-250.csv +++ b/108490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,36600,36150,37450,35650,1862577,68474194225,00,0.00,N,2,1000, 20250311,35600,32100,36500,32100,3221201,113883177225,00,0.00,N,2,1900, 20250310,33700,33000,36600,32750,3237187,111902419000,00,0.00,N,2,1950, 20250307,31750,31600,32700,31500,223156,7114838100,00,0.00,N,5,-600, diff --git a/108670/day/candle-day-250.csv b/108670/day/candle-day-250.csv index 07fe4076d271..250c4d5363b2 100644 --- a/108670/day/candle-day-250.csv +++ b/108670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,30500,30300,30650,30300,9735,296119725,00,0.00,N,5,-50, 20250311,30550,30550,30550,30100,18233,553354825,00,0.00,N,5,-400, 20250310,30950,31000,31250,30750,14680,453576725,00,0.00,N,5,-50, 20250307,31000,30500,31300,30350,11516,356342150,00,0.00,N,2,500, diff --git a/108860/day/candle-day-250.csv b/108860/day/candle-day-250.csv index 7d7148b649bc..a993d56199b3 100644 --- a/108860/day/candle-day-250.csv +++ b/108860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,12910,12790,13040,12630,241266,3114001245,00,0.00,N,2,130, 20250311,12780,12480,12780,12320,392649,4929140670,00,0.00,N,5,-240, 20250310,13020,12970,13230,12900,191406,2501942970,00,0.00,N,3,0, 20250307,13020,13000,13240,12910,204431,2672037910,00,0.00,N,5,-160, diff --git a/109070/day/candle-day-250.csv b/109070/day/candle-day-250.csv index 7275408ad9d3..346ca78a0f0c 100644 --- a/109070/day/candle-day-250.csv +++ b/109070/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,4100,4100,4100,4100,0,0,00,0.00,Y,3,0, +20250312,4100,4100,4100,4100,0,0,00,0.00,Y,3,0, +20250311,4100,4100,4100,4100,0,0,00,0.00,Y,0,0, 20250310,4100,4100,4100,4100,0,0,00,0.00,Y,0,0, 20250307,4100,4100,4100,4100,0,0,00,0.00,N,0,0, 20250306,4100,4100,4100,4100,0,0,00,0.00,N,0,0, diff --git a/109080/day/candle-day-250.csv b/109080/day/candle-day-250.csv index 63a5afa25716..7a135eae67c3 100644 --- a/109080/day/candle-day-250.csv +++ b/109080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8640,8630,8850,8630,11921,103983140,00,0.00,N,2,10, 20250311,8630,8770,8770,8550,22600,194961640,00,0.00,N,5,-220, 20250310,8850,8710,8950,8710,13828,121713750,00,0.00,N,2,40, 20250307,8810,8640,8880,8520,11705,101798640,00,0.00,N,2,90, diff --git a/109610/day/candle-day-250.csv b/109610/day/candle-day-250.csv index e91fd7904dba..ef73b4718da7 100644 --- a/109610/day/candle-day-250.csv +++ b/109610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3960,4055,4130,3955,381433,1533027854,00,0.00,N,5,-25, 20250311,3985,3860,3985,3850,159479,626705241,00,0.00,N,2,15, 20250310,3970,3990,4045,3917,200836,797213609,00,0.00,N,5,-70, 20250307,4040,3980,4070,3975,205235,827494081,00,0.00,N,2,15, diff --git a/109670/day/candle-day-250.csv b/109670/day/candle-day-250.csv index 6a9001de43a6..198bdef04299 100644 --- a/109670/day/candle-day-250.csv +++ b/109670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7250,7290,7460,7210,24270,176052340,00,0.00,N,5,-50, 20250311,7300,7460,7580,7240,46276,342122440,00,0.00,N,5,-310, 20250310,7610,7880,7930,7610,41707,322339215,00,0.00,N,5,-250, 20250307,7860,7460,8800,7460,787896,6572912700,00,0.00,N,2,430, diff --git a/109740/day/candle-day-250.csv b/109740/day/candle-day-250.csv index 62f5f402357b..de3939135dfd 100644 --- a/109740/day/candle-day-250.csv +++ b/109740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3930,3600,3960,3600,23225,88506300,00,0.00,N,2,275, 20250311,3655,3750,3750,3610,20740,75723315,00,0.00,N,5,-145, 20250310,3800,3865,3865,3775,8255,31591660,00,0.00,N,5,-65, 20250307,3865,3905,3905,3865,3515,13641005,00,0.00,N,5,-40, diff --git a/109820/day/candle-day-250.csv b/109820/day/candle-day-250.csv index 0c857b3ed04d..23f120377faf 100644 --- a/109820/day/candle-day-250.csv +++ b/109820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2465,2440,2480,2435,30366,74786358,00,0.00,N,2,25, 20250311,2440,2460,2480,2410,53671,130576595,00,0.00,N,5,-50, 20250310,2490,2495,2590,2460,121186,301094449,00,0.00,N,5,-10, 20250307,2500,2545,2550,2500,90419,227026798,00,0.00,N,5,-30, diff --git a/109860/day/candle-day-250.csv b/109860/day/candle-day-250.csv index 8dc6b1ab2256..a1edb6d7d632 100644 --- a/109860/day/candle-day-250.csv +++ b/109860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8070,8090,8120,8030,1650,13301800,00,0.00,N,2,60, 20250311,8010,8030,8120,7960,3330,26687930,00,0.00,N,5,-120, 20250310,8130,8130,8260,8000,3240,26195610,00,0.00,N,2,30, 20250307,8100,8210,8210,8070,9203,74555765,00,0.00,N,5,-110, diff --git a/109960/day/candle-day-250.csv b/109960/day/candle-day-250.csv index 3ea170281635..cab5a6544c80 100644 --- a/109960/day/candle-day-250.csv +++ b/109960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,483,498,500,460,832739,405276291,00,0.00,N,5,-13, 20250311,496,479,496,470,373416,180203849,00,0.00,N,2,16, 20250310,480,480,483,474,419387,200340430,00,0.00,N,3,0, 20250307,480,475,495,467,310000,148625073,00,0.00,N,2,3, diff --git a/110020/day/candle-day-250.csv b/110020/day/candle-day-250.csv index 5cd159ed35ed..3c10b5fcbbd9 100644 --- a/110020/day/candle-day-250.csv +++ b/110020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2675,2645,2695,2610,24332,64611315,00,0.00,N,2,30, 20250311,2645,2700,2700,2555,62007,161825969,00,0.00,N,5,-80, 20250310,2725,2680,2760,2630,27042,72960095,00,0.00,N,2,45, 20250307,2680,2800,2820,2675,34946,96157765,00,0.00,N,5,-155, diff --git a/110790/day/candle-day-250.csv b/110790/day/candle-day-250.csv index 0be489cfb7b6..17e2041a33c1 100644 --- a/110790/day/candle-day-250.csv +++ b/110790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4760,4795,4800,4745,7042,33543295,00,0.00,N,2,10, 20250311,4750,4790,4840,4735,8083,38767025,00,0.00,N,5,-45, 20250310,4795,4810,4850,4795,2531,12177220,00,0.00,N,5,-10, 20250307,4805,4820,4850,4800,5060,24316480,00,0.00,N,5,-15, diff --git a/110990/day/candle-day-250.csv b/110990/day/candle-day-250.csv index 65c70b3b02d9..280f6b6ccff9 100644 --- a/110990/day/candle-day-250.csv +++ b/110990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,14540,14040,14640,13810,132117,1888951150,00,0.00,N,2,630, 20250311,13910,13360,13910,13110,102529,1375597895,00,0.00,N,5,-10, 20250310,13920,14010,14400,13650,49758,700010995,00,0.00,N,5,-20, 20250307,13940,13800,14470,13720,101036,1411549750,00,0.00,N,5,-120, diff --git a/111110/day/candle-day-250.csv b/111110/day/candle-day-250.csv index f0bce14ae619..9cbe5bacc243 100644 --- a/111110/day/candle-day-250.csv +++ b/111110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7830,7800,7890,7780,17920,140646235,00,0.00,N,2,10, 20250311,7820,7460,7860,7460,25503,197662110,00,0.00,N,2,190, 20250310,7630,7700,7750,7620,5956,45731590,00,0.00,N,5,-70, 20250307,7700,7740,7870,7660,17697,138010170,00,0.00,N,5,-50, diff --git a/111380/day/candle-day-250.csv b/111380/day/candle-day-250.csv index a40b826d9652..e54cc71dceb6 100644 --- a/111380/day/candle-day-250.csv +++ b/111380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,15780,15270,15780,15270,7820,121878930,00,0.00,N,2,470, 20250311,15310,15200,15360,15120,4192,63731710,00,0.00,N,5,-280, 20250310,15590,15350,15780,15120,8277,127540510,00,0.00,N,2,110, 20250307,15480,16290,16290,15450,7799,121915140,00,0.00,N,5,-570, diff --git a/111710/day/candle-day-250.csv b/111710/day/candle-day-250.csv index 648a121f23e4..505881faecf6 100644 --- a/111710/day/candle-day-250.csv +++ b/111710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4990,5020,5020,4950,562,2794255,00,0.00,N,2,50, 20250311,4940,5040,5080,4930,1739,8667350,00,0.00,N,5,-140, 20250310,5080,5100,5130,5060,1503,7657870,00,0.00,N,5,-30, 20250307,5110,5100,5130,5070,2914,14853310,00,0.00,N,5,-50, diff --git a/111770/day/candle-day-250.csv b/111770/day/candle-day-250.csv index 43cdc533ff90..4300f025fdce 100644 --- a/111770/day/candle-day-250.csv +++ b/111770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,46650,46150,47800,46150,37491,1772817075,00,0.00,N,3,0, 20250311,46650,45800,47450,45800,97563,4572304100,00,0.00,N,5,-150, 20250310,46800,46150,47500,46050,50663,2370988450,00,0.00,N,2,250, 20250307,46550,46850,48100,46250,48278,2284807775,00,0.00,N,5,-50, diff --git a/111870/day/candle-day-250.csv b/111870/day/candle-day-250.csv index 1fbb5316cc75..35258afd72fd 100644 --- a/111870/day/candle-day-250.csv +++ b/111870/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, +20250312,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, +20250311,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, 20250310,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, 20250307,8910,8910,8910,8910,0,0,00,0.00,N,0,0, 20250306,8910,8910,8910,8910,0,0,00,0.00,N,0,0, diff --git a/112040/day/candle-day-250.csv b/112040/day/candle-day-250.csv index 9e846708eec1..8034876f2b3e 100644 --- a/112040/day/candle-day-250.csv +++ b/112040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,32300,32150,32800,31800,191946,6166306175,00,0.00,N,2,150, 20250311,32150,31300,32550,31000,215277,6799140600,00,0.00,N,5,-150, 20250310,32300,31500,32650,31400,172192,5537993950,00,0.00,N,2,650, 20250307,31650,31600,33250,30950,505006,16095219750,00,0.00,N,2,400, diff --git a/112190/day/candle-day-250.csv b/112190/day/candle-day-250.csv index bd099514297f..aaf70667277c 100644 --- a/112190/day/candle-day-250.csv +++ b/112190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1283,1298,1298,1111,26,32364,00,0.00,N,5,-2, 20250311,1285,1100,1299,1100,14,16852,00,0.00,N,5,-3, 20250310,1288,1169,1288,1101,5,5947,00,0.00,N,2,119, 20250307,1169,1299,1299,1102,1094,1221654,00,0.00,N,5,-117, diff --git a/112290/day/candle-day-250.csv b/112290/day/candle-day-250.csv index eb23af838e39..192152299118 100644 --- a/112290/day/candle-day-250.csv +++ b/112290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,24750,24150,25150,24100,495118,12268675250,00,0.00,N,2,250, 20250311,24500,22400,26700,22150,3958180,99710408275,00,0.00,N,2,1650, 20250310,22850,22050,23600,22000,314566,7202535100,00,0.00,N,2,550, 20250307,22300,24150,24800,22050,839159,19880709725,00,0.00,N,5,-3150, diff --git a/112610/day/candle-day-250.csv b/112610/day/candle-day-250.csv index 0350355230c0..c83fde7607c8 100644 --- a/112610/day/candle-day-250.csv +++ b/112610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,36250,35900,36650,35850,131443,4765025775,00,0.00,N,2,250, 20250311,36000,36100,36950,35400,204156,7339975450,00,0.00,N,5,-1000, 20250310,37000,35900,37500,35400,218061,8015185475,00,0.00,N,2,800, 20250307,36200,35250,36550,34750,387599,13921961800,00,0.00,N,2,800, diff --git a/113810/day/candle-day-250.csv b/113810/day/candle-day-250.csv index ffa77daae82e..b30d5711d002 100644 --- a/113810/day/candle-day-250.csv +++ b/113810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1912,1930,1991,1840,1559267,2999906923,00,0.00,N,5,-1, 20250311,1913,2030,2155,1880,2636337,5229808844,00,0.00,N,5,-202, 20250310,2115,2060,2130,2005,3028067,6242362751,00,0.00,N,5,-85, 20250307,2200,2540,2570,2000,5248512,11815539994,00,0.00,N,5,-310, diff --git a/114090/day/candle-day-250.csv b/114090/day/candle-day-250.csv index 521d248d2025..e826ecee5f41 100644 --- a/114090/day/candle-day-250.csv +++ b/114090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,11130,11010,11130,11010,31327,347499960,00,0.00,N,2,50, 20250311,11080,10990,11110,10910,144268,1585181170,00,0.00,N,5,-130, 20250310,11210,11290,11290,11150,84247,942611155,00,0.00,N,5,-100, 20250307,11310,11300,11500,11120,151146,1716313405,00,0.00,N,2,90, diff --git a/114190/day/candle-day-250.csv b/114190/day/candle-day-250.csv index 42687e65a566..c418d444cd33 100644 --- a/114190/day/candle-day-250.csv +++ b/114190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8050,8000,8150,7970,112709,904592920,00,0.00,N,2,80, 20250311,7970,7900,7970,7760,138858,1095392950,00,0.00,N,5,-180, 20250310,8150,8160,8340,8130,97772,802797215,00,0.00,N,5,-70, 20250307,8220,8320,8490,8190,138490,1151903840,00,0.00,N,5,-100, diff --git a/114450/day/candle-day-250.csv b/114450/day/candle-day-250.csv index 55141783491d..efcea3b5ab88 100644 --- a/114450/day/candle-day-250.csv +++ b/114450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1686,1645,1695,1645,16225,26957040,00,0.00,N,2,24, 20250311,1662,1685,1685,1636,16717,27567002,00,0.00,N,5,-24, 20250310,1686,1689,1723,1660,14187,23920524,00,0.00,N,5,-23, 20250307,1709,1676,1730,1673,18955,32072062,00,0.00,N,2,21, diff --git a/114630/day/candle-day-250.csv b/114630/day/candle-day-250.csv index f59c80212db1..1439c17bd52a 100644 --- a/114630/day/candle-day-250.csv +++ b/114630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,503,498,505,496,218772,109520499,00,0.00,N,2,5, 20250311,498,509,509,498,229605,115061321,00,0.00,N,5,-13, 20250310,511,505,513,505,74895,38055199,00,0.00,N,3,0, 20250307,511,518,522,498,343548,174339492,00,0.00,N,5,-8, diff --git a/114810/day/candle-day-250.csv b/114810/day/candle-day-250.csv index cbc58398c473..5f9ce3cfc684 100644 --- a/114810/day/candle-day-250.csv +++ b/114810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7550,7170,7620,7030,258499,1930228985,00,0.00,N,2,380, 20250311,7170,6740,7220,6720,142392,991619130,00,0.00,N,2,190, 20250310,6980,6850,7140,6750,168283,1172544625,00,0.00,N,2,170, 20250307,6810,6820,7080,6750,125733,862622450,00,0.00,N,5,-10, diff --git a/114840/day/candle-day-250.csv b/114840/day/candle-day-250.csv index ad2c468cd17b..78a1d53b83c7 100644 --- a/114840/day/candle-day-250.csv +++ b/114840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,21600,20600,21800,20600,70169,1497223375,00,0.00,N,2,850, 20250311,20750,20200,21300,20150,107034,2218088775,00,0.00,N,5,-150, 20250310,20900,21950,22000,20850,89961,1920765000,00,0.00,N,5,-1050, 20250307,21950,21100,22350,21050,76194,1658410700,00,0.00,N,2,350, diff --git a/114920/day/candle-day-250.csv b/114920/day/candle-day-250.csv index 8317c2a31c18..7f04c4921617 100644 --- a/114920/day/candle-day-250.csv +++ b/114920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3095,3095,3095,3095,1,3095,00,0.00,N,1,400, 20250311,2695,2795,2795,2695,51,137545,00,0.00,N,5,-95, 20250310,2790,2800,2800,2295,33,87130,00,0.00,N,2,95, 20250307,2695,2795,2795,2380,217,561670,00,0.00,N,5,-100, diff --git a/115160/day/candle-day-250.csv b/115160/day/candle-day-250.csv index 5f996acd4372..4802305536c4 100644 --- a/115160/day/candle-day-250.csv +++ b/115160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1150,1150,1175,1136,61507,70784846,00,0.00,N,2,6, 20250311,1144,1130,1151,1116,16520,18745580,00,0.00,N,2,4, 20250310,1140,1140,1155,1130,24422,27783676,00,0.00,N,5,-8, 20250307,1148,1158,1173,1140,44369,51070128,00,0.00,N,5,-7, diff --git a/115180/day/candle-day-250.csv b/115180/day/candle-day-250.csv index f97bcecff58d..6d60358b8770 100644 --- a/115180/day/candle-day-250.csv +++ b/115180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7080,6750,7690,6730,652238,4774527340,00,0.00,N,2,330, 20250311,6750,6450,6750,6280,253871,1643102495,00,0.00,N,2,150, 20250310,6600,6050,6750,6020,450901,2887632450,00,0.00,N,2,550, 20250307,6050,6100,6130,5890,128205,767881605,00,0.00,N,5,-50, diff --git a/115310/day/candle-day-250.csv b/115310/day/candle-day-250.csv index 4c7b0a72b1ad..6de0dcf88ac6 100644 --- a/115310/day/candle-day-250.csv +++ b/115310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,37100,37500,38000,37100,17536,654556950,00,0.00,N,5,-350, 20250311,37450,36600,37700,36600,26764,998760250,00,0.00,N,2,300, 20250310,37150,36700,37200,36550,26928,994377800,00,0.00,N,2,450, 20250307,36700,36450,37200,36100,52573,1930535050,00,0.00,N,2,300, diff --git a/115440/day/candle-day-250.csv b/115440/day/candle-day-250.csv index ad68f6218bbc..de7fd4df15f8 100644 --- a/115440/day/candle-day-250.csv +++ b/115440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6940,6940,7030,6740,99660,688678725,00,0.00,N,3,0, 20250311,6940,6700,7040,6660,127869,867871595,00,0.00,N,2,30, 20250310,6910,6890,7000,6890,78295,543172200,00,0.00,N,5,-40, 20250307,6950,7000,7060,6860,92186,640192955,00,0.00,N,5,-110, diff --git a/115450/day/candle-day-250.csv b/115450/day/candle-day-250.csv index f179abaa48cc..09ceae59e3a3 100644 --- a/115450/day/candle-day-250.csv +++ b/115450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8900,8590,9060,8570,327336,2904505000,00,0.00,N,2,220, 20250311,8680,8800,9200,8450,599191,5192008055,00,0.00,N,5,-120, 20250310,8800,9930,9930,7060,1646210,14915389275,00,0.00,N,5,-1130, 20250307,9930,9920,10010,9730,357088,3520466035,00,0.00,N,3,0, diff --git a/115480/day/candle-day-250.csv b/115480/day/candle-day-250.csv index a26f2300dab1..f51d4a917060 100644 --- a/115480/day/candle-day-250.csv +++ b/115480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,594,588,595,587,39064,23118875,00,0.00,N,2,1, 20250311,593,589,600,571,57625,33644857,00,0.00,N,5,-2, 20250310,595,587,604,587,55978,33176639,00,0.00,N,2,3, 20250307,592,592,597,586,68310,40272440,00,0.00,N,5,-4, diff --git a/115500/day/candle-day-250.csv b/115500/day/candle-day-250.csv index a2d2807f07ac..a0ef5f5ec375 100644 --- a/115500/day/candle-day-250.csv +++ b/115500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,10630,10730,11100,10610,182838,1979991865,00,0.00,N,2,40, 20250311,10590,10500,10600,10100,177335,1849538035,00,0.00,N,5,-500, 20250310,11090,10970,11140,10820,142436,1560037230,00,0.00,N,2,120, 20250307,10970,11110,11300,10850,186683,2064809070,00,0.00,N,5,-430, diff --git a/115530/day/candle-day-250.csv b/115530/day/candle-day-250.csv index 9c48572d538e..cd7eab8bc740 100644 --- a/115530/day/candle-day-250.csv +++ b/115530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,365,355,365,351,41274,14845086,00,0.00,N,2,6, 20250311,359,363,363,340,122005,43115416,00,0.00,N,2,1, 20250310,358,372,373,358,107005,38589680,00,0.00,N,5,-18, 20250307,376,377,380,356,86222,31396227,00,0.00,N,5,-1, diff --git a/115570/day/candle-day-250.csv b/115570/day/candle-day-250.csv index 52790684234e..9e651f804c42 100644 --- a/115570/day/candle-day-250.csv +++ b/115570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2535,2555,2595,2490,38726,98542130,00,0.00,N,5,-20, 20250311,2555,2470,2580,2455,39662,99095185,00,0.00,N,2,15, 20250310,2540,2345,2630,2340,201423,501692815,00,0.00,N,2,190, 20250307,2350,2335,2350,2295,12358,28716635,00,0.00,N,2,15, diff --git a/115610/day/candle-day-250.csv b/115610/day/candle-day-250.csv index f17a66e8dd6e..ed2847b8c4cb 100644 --- a/115610/day/candle-day-250.csv +++ b/115610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1924,1908,1939,1870,117841,224792609,00,0.00,N,2,16, 20250311,1908,1785,1930,1770,188680,351139308,00,0.00,N,2,45, 20250310,1863,1850,1868,1803,181188,333285232,00,0.00,N,5,-10, 20250307,1873,1891,2030,1870,334416,642510502,00,0.00,N,5,-37, diff --git a/116100/day/candle-day-250.csv b/116100/day/candle-day-250.csv index 76d5dd3403ce..a57c1d99cc13 100644 --- a/116100/day/candle-day-250.csv +++ b/116100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,780,798,798,780,18,14130,00,0.00,N,2,70, 20250311,710,710,710,710,271,192410,00,0.00,N,4,-125, 20250310,835,731,835,731,11,9081,00,0.00,N,2,104, 20250307,731,731,731,731,100,73100,00,0.00,N,2,94, diff --git a/117580/day/candle-day-250.csv b/117580/day/candle-day-250.csv index 3e378ddbb5da..51d1f4644306 100644 --- a/117580/day/candle-day-250.csv +++ b/117580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7930,7890,8000,7890,22757,180500495,00,0.00,N,2,10, 20250311,7920,7900,7960,7850,60526,478137115,00,0.00,N,5,-60, 20250310,7980,7980,8060,7920,32808,262129910,00,0.00,N,3,0, 20250307,7980,8010,8050,7960,52390,418320945,00,0.00,N,5,-30, diff --git a/117670/day/candle-day-250.csv b/117670/day/candle-day-250.csv index 59a35531440d..bd97f8441b80 100644 --- a/117670/day/candle-day-250.csv +++ b/117670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1119,1082,1169,1082,82760,91956215,00,0.00,N,2,38, 20250311,1081,1081,1099,1071,42973,46536329,00,0.00,N,5,-9, 20250310,1090,1074,1123,1073,67886,73428215,00,0.00,N,2,16, 20250307,1074,1099,1099,1071,50997,54839951,00,0.00,N,5,-6, diff --git a/117730/day/candle-day-250.csv b/117730/day/candle-day-250.csv index 47560f60d074..1f965d10767e 100644 --- a/117730/day/candle-day-250.csv +++ b/117730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,14590,13870,15130,13310,14825070,211012782405,00,0.00,N,2,2170, 20250311,12420,9130,12420,9130,9152223,109117503725,00,0.00,N,1,2860, 20250310,9560,9190,9650,9190,155360,1471597295,00,0.00,N,2,300, 20250307,9260,9000,9360,9000,112204,1033899960,00,0.00,N,2,40, diff --git a/118000/day/candle-day-250.csv b/118000/day/candle-day-250.csv index cee01f0e2184..285fc2614bb8 100644 --- a/118000/day/candle-day-250.csv +++ b/118000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,296,296,302,282,205308,60200988,00,0.00,N,2,1, 20250311,295,304,307,291,302165,89613538,00,0.00,N,5,-6, 20250310,301,302,304,299,80558,24201566,00,0.00,N,5,-1, 20250307,302,310,312,299,451177,136387107,00,0.00,N,5,-9, diff --git a/118990/day/candle-day-250.csv b/118990/day/candle-day-250.csv index 64b8af5b0c9a..744e74a8c5d7 100644 --- a/118990/day/candle-day-250.csv +++ b/118990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,9610,9580,9700,9580,48631,468185395,00,0.00,N,2,30, 20250311,9580,9700,9750,9440,129637,1240478385,00,0.00,N,5,-280, 20250310,9860,9750,10000,9750,79489,783221825,00,0.00,N,2,90, 20250307,9770,9980,10000,9750,84007,825394760,00,0.00,N,5,-200, diff --git a/119500/day/candle-day-250.csv b/119500/day/candle-day-250.csv index 9533b0078b0a..28b3ce61d695 100644 --- a/119500/day/candle-day-250.csv +++ b/119500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3575,3425,3740,3425,184925,664453032,00,0.00,N,2,110, 20250311,3465,3310,3545,3310,120071,415538423,00,0.00,N,5,-35, 20250310,3500,3625,3625,3360,185236,647425168,00,0.00,N,5,-125, 20250307,3625,3660,3735,3520,339134,1233391550,00,0.00,N,5,-35, diff --git a/119610/day/candle-day-250.csv b/119610/day/candle-day-250.csv index 0c21fad5972e..7dcf814a5e9a 100644 --- a/119610/day/candle-day-250.csv +++ b/119610/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, +20250312,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, +20250311,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, 20250310,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, 20250307,24900,24900,24900,24900,0,0,00,0.00,N,0,0, 20250306,24900,24900,24900,24900,0,0,00,0.00,N,0,0, diff --git a/119650/day/candle-day-250.csv b/119650/day/candle-day-250.csv index 6d8f36946a89..29963c99e1cd 100644 --- a/119650/day/candle-day-250.csv +++ b/119650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,483,499,499,475,62000,29918322,00,0.00,N,2,8, 20250311,475,482,482,450,117091,55068374,00,0.00,N,5,-4, 20250310,479,489,505,467,107136,51683353,00,0.00,N,5,-10, 20250307,489,498,510,485,105969,52157017,00,0.00,N,5,-11, diff --git a/119830/day/candle-day-250.csv b/119830/day/candle-day-250.csv index 18af33f8b9f9..a0560c94fd8f 100644 --- a/119830/day/candle-day-250.csv +++ b/119830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6100,6000,6130,5940,108422,656961415,00,0.00,N,2,110, 20250311,5990,5650,6090,5650,150287,890061130,00,0.00,N,2,160, 20250310,5830,5510,5840,5500,106500,612213610,00,0.00,N,2,270, 20250307,5560,5590,5690,5400,72095,403166340,00,0.00,N,5,-40, diff --git a/119850/day/candle-day-250.csv b/119850/day/candle-day-250.csv index d1975bce3136..dd1846038d32 100644 --- a/119850/day/candle-day-250.csv +++ b/119850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,16180,16000,16440,15620,638113,10313531045,00,0.00,N,2,330, 20250311,15850,15400,15990,15210,496245,7695693295,00,0.00,N,5,-180, 20250310,16030,16380,16700,15890,682179,11126756375,00,0.00,N,5,-230, 20250307,16260,15610,16360,15200,899268,14288953675,00,0.00,N,2,570, diff --git a/120030/day/candle-day-250.csv b/120030/day/candle-day-250.csv index c63142974de2..36a21eaad40b 100644 --- a/120030/day/candle-day-250.csv +++ b/120030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,99500,99700,101000,99100,1636,163798150,00,0.00,N,5,-200, 20250311,99700,102200,102200,99000,2569,256676300,00,0.00,N,5,-2500, 20250310,102200,108000,108000,102000,4987,517300000,00,0.00,N,5,-1100, 20250307,103300,101800,103400,101800,2557,262388150,00,0.00,N,2,1500, diff --git a/120110/day/candle-day-250.csv b/120110/day/candle-day-250.csv index 6a2c0e0225dc..f407ff7e4eca 100644 --- a/120110/day/candle-day-250.csv +++ b/120110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,32100,32450,32750,32000,91547,2958564700,00,0.00,N,5,-300, 20250311,32400,32300,32650,31900,115618,3726023175,00,0.00,N,5,-1050, 20250310,33450,34000,34050,33300,60687,2036558475,00,0.00,N,5,-950, 20250307,34400,34050,35000,33450,74781,2575053525,00,0.00,N,5,-100, diff --git a/120240/day/candle-day-250.csv b/120240/day/candle-day-250.csv index f7e5edd53e16..775a4c470ff8 100644 --- a/120240/day/candle-day-250.csv +++ b/120240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,12910,12770,12940,12770,1269,16324580,00,0.00,N,2,20, 20250311,12890,12660,13030,12660,7160,92286005,00,0.00,N,2,100, 20250310,12790,12750,12850,12750,4787,61246030,00,0.00,N,5,-60, 20250307,12850,12720,12940,12720,2276,29172985,00,0.00,N,5,-10, diff --git a/121060/day/candle-day-250.csv b/121060/day/candle-day-250.csv index 59c8f12ad01a..d16f633fcacc 100644 --- a/121060/day/candle-day-250.csv +++ b/121060/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,926,926,926,926,0,0,00,0.00,Y,3,0, -20250310,926,926,926,926,1,926,00,0.00,Y,4,-163, +20250312,984,874,984,874,2,1858,00,0.00,N,2,58, +20250311,926,926,926,926,0,0,00,0.00,N,3,0, +20250310,926,926,926,926,1,926,00,0.00,N,4,-163, 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, diff --git a/121440/day/candle-day-250.csv b/121440/day/candle-day-250.csv index 491ec62a873c..8cb82fb9e1f1 100644 --- a/121440/day/candle-day-250.csv +++ b/121440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3510,3555,3555,3465,38702,135302485,00,0.00,N,2,5, 20250311,3505,3570,3570,3480,11701,40892935,00,0.00,N,5,-90, 20250310,3595,3505,3595,3495,9175,32210980,00,0.00,N,2,90, 20250307,3505,3555,3555,3495,22806,80171190,00,0.00,N,5,-50, diff --git a/121600/day/candle-day-250.csv b/121600/day/candle-day-250.csv index 472f3257d93e..b584269e2d87 100644 --- a/121600/day/candle-day-250.csv +++ b/121600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,71900,70800,72600,69800,59769,4263940350,00,0.00,N,2,1700, 20250311,70200,70700,72300,69500,75880,5344848400,00,0.00,N,5,-2900, 20250310,73100,70000,73600,68000,107462,7655367150,00,0.00,N,2,3300, 20250307,69800,69400,71000,68000,78082,5461024050,00,0.00,N,5,-700, diff --git a/121800/day/candle-day-250.csv b/121800/day/candle-day-250.csv index ef9d0acad88a..1e110dbc8d18 100644 --- a/121800/day/candle-day-250.csv +++ b/121800/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, +20250312,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, +20250311,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, 20250310,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, 20250307,3320,3320,3320,3320,0,0,00,0.00,N,0,0, 20250306,3320,3320,3320,3320,0,0,00,0.00,N,0,0, diff --git a/121850/day/candle-day-250.csv b/121850/day/candle-day-250.csv index 1ef0c95e5637..298777540db2 100644 --- a/121850/day/candle-day-250.csv +++ b/121850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1418,1437,1485,1400,152646,218736407,00,0.00,N,5,-19, 20250311,1437,1466,1550,1415,289395,425661535,00,0.00,N,5,-29, 20250310,1466,1390,1489,1296,255896,362336530,00,0.00,N,2,31, 20250307,1435,1580,1580,1405,491841,727270121,00,0.00,N,5,-121, diff --git a/121890/day/candle-day-250.csv b/121890/day/candle-day-250.csv index 6e76b66e10d2..c523ac622111 100644 --- a/121890/day/candle-day-250.csv +++ b/121890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1600,1556,1615,1544,21184,33887372,00,0.00,N,2,10, 20250311,1590,1587,1609,1566,37777,59998602,00,0.00,N,2,3, 20250310,1587,1529,1610,1528,18672,29204615,00,0.00,N,2,59, 20250307,1528,1548,1548,1514,47267,72367739,00,0.00,N,5,-22, diff --git a/122310/day/candle-day-250.csv b/122310/day/candle-day-250.csv index 5a4caa80f451..34c2a243945d 100644 --- a/122310/day/candle-day-250.csv +++ b/122310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5730,5700,5750,5650,5888,33482130,00,0.00,N,2,30, 20250311,5700,5710,5730,5600,9715,55347820,00,0.00,N,5,-20, 20250310,5720,5740,5760,5650,6985,39890260,00,0.00,N,2,10, 20250307,5710,5690,5730,5630,12254,69513285,00,0.00,N,2,20, diff --git a/122350/day/candle-day-250.csv b/122350/day/candle-day-250.csv index d4477625236c..16bb67181f65 100644 --- a/122350/day/candle-day-250.csv +++ b/122350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1203,1170,1205,1170,50531,59987297,00,0.00,N,2,24, 20250311,1179,1175,1187,1161,66752,77975911,00,0.00,N,5,-11, 20250310,1190,1188,1197,1165,38890,45953942,00,0.00,N,5,-8, 20250307,1198,1192,1209,1180,18666,22331240,00,0.00,N,5,-5, diff --git a/122450/day/candle-day-250.csv b/122450/day/candle-day-250.csv index 7739fa5cb803..995d13e4794a 100644 --- a/122450/day/candle-day-250.csv +++ b/122450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3605,3635,3650,3570,74888,269778367,00,0.00,N,5,-30, 20250311,3635,3500,3640,3460,109564,392292388,00,0.00,N,2,60, 20250310,3575,3590,3590,3440,93842,328647120,00,0.00,N,2,45, 20250307,3530,3580,3610,3500,108679,385501505,00,0.00,N,5,-65, diff --git a/122640/day/candle-day-250.csv b/122640/day/candle-day-250.csv index 97dab203f962..9a336620ac07 100644 --- a/122640/day/candle-day-250.csv +++ b/122640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,12870,13160,13410,12860,70325,916166080,00,0.00,N,5,-520, 20250311,13390,12680,13500,12240,75895,976584885,00,0.00,N,2,160, 20250310,13230,13080,13490,12850,51408,676427780,00,0.00,N,2,200, 20250307,13030,13300,13400,12630,92127,1190709370,00,0.00,N,5,-330, diff --git a/122690/day/candle-day-250.csv b/122690/day/candle-day-250.csv index 3221289dbd0c..c103e7c1457b 100644 --- a/122690/day/candle-day-250.csv +++ b/122690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1869,1860,1874,1850,8039,14963524,00,0.00,N,2,3, 20250311,1866,1870,1899,1862,9072,17096957,00,0.00,N,5,-26, 20250310,1892,1894,1894,1875,1741,3277000,00,0.00,N,5,-2, 20250307,1894,1895,1898,1850,5840,10845023,00,0.00,N,5,-11, diff --git a/122830/day/candle-day-250.csv b/122830/day/candle-day-250.csv index 74fab91c9c29..4aebbc3793eb 100644 --- a/122830/day/candle-day-250.csv +++ b/122830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1488,1592,1595,1451,5686,8402394,00,0.00,N,5,-11, 20250311,1499,1581,1585,1470,2621,3893310,00,0.00,N,2,5, 20250310,1494,1589,1592,1492,20274,30454167,00,0.00,N,5,-36, 20250307,1530,1670,1670,1500,9896,15052914,00,0.00,N,2,4, diff --git a/122870/day/candle-day-250.csv b/122870/day/candle-day-250.csv index 43808fc4e15f..0d0764b5be82 100644 --- a/122870/day/candle-day-250.csv +++ b/122870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,62400,62300,63200,61400,202533,12622819000,00,0.00,N,2,1100, 20250311,61300,59700,62700,59700,203928,12534471700,00,0.00,N,5,-400, 20250310,61700,62500,63800,59900,284242,17609979000,00,0.00,N,5,-800, 20250307,62500,61900,63400,61800,212148,13295922500,00,0.00,N,5,-100, diff --git a/122900/day/candle-day-250.csv b/122900/day/candle-day-250.csv index c7b5dfdd7710..8ce02c3b0061 100644 --- a/122900/day/candle-day-250.csv +++ b/122900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7870,7890,7970,7810,30756,241387440,00,0.00,N,3,0, 20250311,7870,7890,7930,7800,19322,151725020,00,0.00,N,5,-30, 20250310,7900,7890,7920,7890,6980,55141480,00,0.00,N,5,-10, 20250307,7910,7900,7950,7900,12105,95934085,00,0.00,N,5,-20, diff --git a/122990/day/candle-day-250.csv b/122990/day/candle-day-250.csv index 8b85906f7a21..e9f8199bc1c5 100644 --- a/122990/day/candle-day-250.csv +++ b/122990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6450,6440,6550,6410,73663,476474045,00,0.00,N,5,-10, 20250311,6460,6490,6510,6400,60153,388366600,00,0.00,N,5,-90, 20250310,6550,6470,6560,6450,54887,357053745,00,0.00,N,2,90, 20250307,6460,6420,6610,6400,64588,420858980,00,0.00,N,2,50, diff --git a/123010/day/candle-day-250.csv b/123010/day/candle-day-250.csv index a72871951893..077aea3d23d1 100644 --- a/123010/day/candle-day-250.csv +++ b/123010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1551,1586,1720,1521,1785938,2881527192,00,0.00,N,5,-35, 20250311,1586,1574,1621,1567,562807,894935183,00,0.00,N,5,-85, 20250310,1671,1660,1696,1580,1298169,2113687607,00,0.00,N,5,-20, 20250307,1691,1613,1696,1573,1266884,2085472390,00,0.00,N,2,79, diff --git a/123040/day/candle-day-250.csv b/123040/day/candle-day-250.csv index ce9be577c330..274af57ec227 100644 --- a/123040/day/candle-day-250.csv +++ b/123040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2570,2535,2590,2520,37738,96895301,00,0.00,N,2,35, 20250311,2535,2550,2560,2440,101234,251552818,00,0.00,N,5,-30, 20250310,2565,2605,2650,2550,133500,343619971,00,0.00,N,5,-70, 20250307,2635,2605,2665,2500,118965,309988129,00,0.00,N,2,45, diff --git a/123330/day/candle-day-250.csv b/123330/day/candle-day-250.csv index 27c2d8d059af..2c19a05aaa84 100644 --- a/123330/day/candle-day-250.csv +++ b/123330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,24350,22900,24550,22550,81449,1953516275,00,0.00,N,2,1650, 20250311,22700,23100,23250,21900,141343,3160437350,00,0.00,N,5,-1150, 20250310,23850,23900,24450,22900,59798,1409611275,00,0.00,N,5,-100, 20250307,23950,24100,24600,23350,60542,1448958075,00,0.00,N,5,-850, diff --git a/123410/day/candle-day-250.csv b/123410/day/candle-day-250.csv index fe71b9cd6838..2529749593d6 100644 --- a/123410/day/candle-day-250.csv +++ b/123410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4740,4825,4920,4740,272397,1309713056,00,0.00,N,5,-70, 20250311,4810,4655,4830,4655,235077,1125208363,00,0.00,N,2,5, 20250310,4805,4760,4820,4725,245551,1173980647,00,0.00,N,2,45, 20250307,4760,4620,4805,4565,436730,2062440730,00,0.00,N,2,140, diff --git a/123420/day/candle-day-250.csv b/123420/day/candle-day-250.csv index bb6d47e9f8d8..d04f90e1e591 100644 --- a/123420/day/candle-day-250.csv +++ b/123420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6840,6770,6890,6760,13727,93820970,00,0.00,N,2,10, 20250311,6830,6800,6920,6640,28812,193592910,00,0.00,N,5,-40, 20250310,6870,6860,6950,6710,20574,141271215,00,0.00,N,2,10, 20250307,6860,6840,7100,6820,34481,238865975,00,0.00,N,5,-40, diff --git a/123570/day/candle-day-250.csv b/123570/day/candle-day-250.csv index 896c337a5d07..88fe7e13ef6a 100644 --- a/123570/day/candle-day-250.csv +++ b/123570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2430,2430,2450,2380,22082,53396170,00,0.00,N,2,5, 20250311,2425,2400,2450,2370,16708,40049995,00,0.00,N,5,-40, 20250310,2465,2460,2470,2400,22557,54679445,00,0.00,N,2,5, 20250307,2460,2430,2480,2425,8923,21888740,00,0.00,N,2,25, diff --git a/123690/day/candle-day-250.csv b/123690/day/candle-day-250.csv index 7eec02b0a6b1..025f1fbf249c 100644 --- a/123690/day/candle-day-250.csv +++ b/123690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6910,6720,6970,6610,98645,676926770,00,0.00,N,2,200, 20250311,6710,6510,6730,6400,59361,389204745,00,0.00,N,2,50, 20250310,6660,6660,6740,6650,45436,303393480,00,0.00,N,5,-80, 20250307,6740,6900,6970,6680,92818,632986955,00,0.00,N,5,-160, diff --git a/123700/day/candle-day-250.csv b/123700/day/candle-day-250.csv index 68e6fcf9ae06..48ce36ec02af 100644 --- a/123700/day/candle-day-250.csv +++ b/123700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2930,2910,2950,2910,8302,24285560,00,0.00,N,2,10, 20250311,2920,2900,2945,2885,11406,33212464,00,0.00,N,3,0, 20250310,2920,2910,2920,2900,22826,66360340,00,0.00,N,2,15, 20250307,2905,2890,2930,2890,8967,26101570,00,0.00,N,3,0, diff --git a/123750/day/candle-day-250.csv b/123750/day/candle-day-250.csv index e8795b91d924..57eeaa89fdca 100644 --- a/123750/day/candle-day-250.csv +++ b/123750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1493,1416,1535,1396,104729,154096593,00,0.00,N,2,77, 20250311,1416,1356,1429,1356,13726,19191856,00,0.00,N,5,-15, 20250310,1431,1424,1446,1424,3629,5176219,00,0.00,N,2,7, 20250307,1424,1460,1460,1424,14430,20656524,00,0.00,N,5,-36, diff --git a/123840/day/candle-day-250.csv b/123840/day/candle-day-250.csv index 7084b75d19b3..811f7e425d51 100644 --- a/123840/day/candle-day-250.csv +++ b/123840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1116,1100,1463,1096,918757,1214462440,00,0.00,N,5,-10, 20250311,1126,1102,1131,1075,4916,5462207,00,0.00,N,5,-6, 20250310,1132,1197,1197,1088,8976,10283143,00,0.00,N,5,-15, 20250307,1147,1141,1154,1096,7723,8744555,00,0.00,N,5,-11, diff --git a/123860/day/candle-day-250.csv b/123860/day/candle-day-250.csv index 040fc96355fb..1c386aede057 100644 --- a/123860/day/candle-day-250.csv +++ b/123860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,19530,19560,19760,19180,54097,1055619880,00,0.00,N,2,280, 20250311,19250,19260,19470,19000,60948,1174305480,00,0.00,N,5,-620, 20250310,19870,19150,20900,18800,237230,4687906350,00,0.00,N,2,890, 20250307,18980,19040,19280,18830,45946,872096170,00,0.00,N,5,-50, diff --git a/123890/day/candle-day-250.csv b/123890/day/candle-day-250.csv index 68aba656b2b6..f51d92924c6d 100644 --- a/123890/day/candle-day-250.csv +++ b/123890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2515,2535,2535,2515,91318,230211419,00,0.00,N,5,-10, 20250311,2525,2520,2530,2500,147210,369655495,00,0.00,N,5,-10, 20250310,2535,2530,2550,2525,82834,210244430,00,0.00,N,2,5, 20250307,2530,2535,2535,2525,66402,168007064,00,0.00,N,5,-5, diff --git a/124500/day/candle-day-250.csv b/124500/day/candle-day-250.csv index ec270f123074..4741f886856f 100644 --- a/124500/day/candle-day-250.csv +++ b/124500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6380,6300,6470,6180,105843,674129080,00,0.00,N,2,100, 20250311,6280,6100,6350,6080,96854,600556125,00,0.00,N,5,-70, 20250310,6350,6170,6350,6100,75009,465417315,00,0.00,N,2,180, 20250307,6170,6080,6400,5990,230799,1435705110,00,0.00,N,2,150, diff --git a/124560/day/candle-day-250.csv b/124560/day/candle-day-250.csv index d591a3a2241a..90811bf8e999 100644 --- a/124560/day/candle-day-250.csv +++ b/124560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3015,3030,3045,2990,147902,445547123,00,0.00,N,5,-15, 20250311,3030,3020,3050,2955,300551,901036765,00,0.00,N,5,-55, 20250310,3085,3020,3085,2995,387323,1184143892,00,0.00,N,2,80, 20250307,3005,3005,3050,2970,298657,901366261,00,0.00,N,5,-40, diff --git a/125210/day/candle-day-250.csv b/125210/day/candle-day-250.csv index 45343a057589..6b3c5cd9ec5a 100644 --- a/125210/day/candle-day-250.csv +++ b/125210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5860,5710,5940,5710,35675,208151325,00,0.00,N,2,100, 20250311,5760,5790,5860,5590,101305,576174835,00,0.00,N,5,-160, 20250310,5920,5900,5990,5860,35742,211708870,00,0.00,N,3,0, 20250307,5920,5850,6010,5850,37591,223375050,00,0.00,N,5,-20, diff --git a/126340/day/candle-day-250.csv b/126340/day/candle-day-250.csv index 17cbff2f0687..facb5a832777 100644 --- a/126340/day/candle-day-250.csv +++ b/126340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,24750,25300,25700,24600,9975,248218300,00,0.00,N,2,100, 20250311,24650,24950,24950,24100,12604,308758500,00,0.00,N,5,-350, 20250310,25000,24500,25550,24150,19912,497075875,00,0.00,N,2,550, 20250307,24450,25500,25500,24150,16131,395552925,00,0.00,N,2,100, diff --git a/126560/day/candle-day-250.csv b/126560/day/candle-day-250.csv index 1094c714c979..bfd42acec182 100644 --- a/126560/day/candle-day-250.csv +++ b/126560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3365,3370,3410,3350,141168,476930351,00,0.00,N,5,-20, 20250311,3385,3400,3400,3350,71714,241802321,00,0.00,N,5,-30, 20250310,3415,3420,3455,3345,128101,433883135,00,0.00,N,3,0, 20250307,3415,3410,3500,3375,110056,375453052,00,0.00,N,5,-25, diff --git a/126600/day/candle-day-250.csv b/126600/day/candle-day-250.csv index f697d0e1e7c4..d38330dc5cc3 100644 --- a/126600/day/candle-day-250.csv +++ b/126600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2780,2800,2810,2755,42952,119378762,00,0.00,N,5,-30, 20250311,2810,2800,2820,2750,50854,141126480,00,0.00,N,5,-15, 20250310,2825,2840,2870,2825,14636,41520672,00,0.00,N,5,-50, 20250307,2875,2900,2950,2875,19628,56890215,00,0.00,N,5,-50, diff --git a/126640/day/candle-day-250.csv b/126640/day/candle-day-250.csv index a97988f9fdaa..ada7a689a850 100644 --- a/126640/day/candle-day-250.csv +++ b/126640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1374,1406,1440,1370,267448,370391494,00,0.00,N,5,-32, 20250311,1406,1435,1444,1402,133096,187960343,00,0.00,N,5,-31, 20250310,1437,1388,1450,1365,210995,298144658,00,0.00,N,2,49, 20250307,1388,1440,1455,1388,171040,243001723,00,0.00,N,5,-34, diff --git a/126700/day/candle-day-250.csv b/126700/day/candle-day-250.csv index cb38267b68fa..a38db51edd1d 100644 --- a/126700/day/candle-day-250.csv +++ b/126700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,17500,17360,17620,17050,126903,2204283715,00,0.00,N,2,380, 20250311,17120,17150,17150,16720,300670,5097873820,00,0.00,N,5,-580, 20250310,17700,17980,18110,17620,134018,2395414515,00,0.00,N,5,-280, 20250307,17980,18110,18450,17930,131359,2381217490,00,0.00,N,5,-170, diff --git a/126720/day/candle-day-250.csv b/126720/day/candle-day-250.csv index e75beb14d927..fe55da457868 100644 --- a/126720/day/candle-day-250.csv +++ b/126720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,20450,20400,20800,20250,13619,278952850,00,0.00,N,2,200, 20250311,20250,20050,20350,19950,40135,805607610,00,0.00,N,5,-250, 20250310,20500,20400,20700,20250,16717,341932900,00,0.00,N,5,-100, 20250307,20600,20500,20800,20350,16355,336487200,00,0.00,N,5,-50, diff --git a/126730/day/candle-day-250.csv b/126730/day/candle-day-250.csv index 0ca4dd2a91c8..8654e2fad6ae 100644 --- a/126730/day/candle-day-250.csv +++ b/126730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,12270,11900,12320,11880,16771,203936970,00,0.00,N,2,370, 20250311,11900,11570,12130,11570,37071,437033880,00,0.00,N,5,-360, 20250310,12260,12120,12800,12120,44502,556987015,00,0.00,N,2,140, 20250307,12120,12000,12700,11990,30836,379997955,00,0.00,N,5,-100, diff --git a/126880/day/candle-day-250.csv b/126880/day/candle-day-250.csv index 359609380268..c0a025dd5b3e 100644 --- a/126880/day/candle-day-250.csv +++ b/126880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4000,4000,4080,3995,34837,140083190,00,0.00,N,3,0, 20250311,4000,3980,4050,3945,42757,170418205,00,0.00,N,5,-25, 20250310,4025,4000,4095,3945,59321,237941185,00,0.00,N,2,25, 20250307,4000,4130,4170,3980,75621,307711585,00,0.00,N,5,-140, diff --git a/127120/day/candle-day-250.csv b/127120/day/candle-day-250.csv index d08264e0969a..8a77e7c6d965 100644 --- a/127120/day/candle-day-250.csv +++ b/127120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5960,6000,6350,5950,93195,566978040,00,0.00,N,5,-40, 20250311,6000,5800,6090,5800,77853,463753805,00,0.00,N,5,-10, 20250310,6010,6040,6200,5800,141844,860254100,00,0.00,N,5,-20, 20250307,6030,6180,6180,5820,136935,817991120,00,0.00,N,5,-150, diff --git a/127710/day/candle-day-250.csv b/127710/day/candle-day-250.csv index ea11eed29ea6..5bc477b91c5c 100644 --- a/127710/day/candle-day-250.csv +++ b/127710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1307,1287,1311,1259,19528,24785884,00,0.00,N,2,8, 20250311,1299,1322,1327,1263,19314,24753313,00,0.00,N,5,-28, 20250310,1327,1386,1408,1327,33135,44939773,00,0.00,N,5,-64, 20250307,1391,1394,1395,1385,14632,20287324,00,0.00,N,5,-4, diff --git a/127980/day/candle-day-250.csv b/127980/day/candle-day-250.csv index 08914cbd3f23..867cc27c0950 100644 --- a/127980/day/candle-day-250.csv +++ b/127980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6060,6030,6090,6030,3006,18172190,00,0.00,N,2,30, 20250311,6030,5980,6040,5890,5361,32048675,00,0.00,N,5,-10, 20250310,6040,6170,6170,6000,5766,34950670,00,0.00,N,5,-130, 20250307,6170,6180,6260,6150,1459,9025330,00,0.00,N,5,-60, diff --git a/128540/day/candle-day-250.csv b/128540/day/candle-day-250.csv index 9bbd392ffe55..996f3a72001f 100644 --- a/128540/day/candle-day-250.csv +++ b/128540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1619,1562,1643,1562,194813,315007989,00,0.00,N,2,57, 20250311,1562,1560,1622,1525,246143,387416170,00,0.00,N,5,-39, 20250310,1601,1699,1700,1600,248018,408316284,00,0.00,N,5,-77, 20250307,1678,1641,1690,1625,344770,571771306,00,0.00,N,2,38, diff --git a/128660/day/candle-day-250.csv b/128660/day/candle-day-250.csv index 00a219cc7f22..fa8778bc03d6 100644 --- a/128660/day/candle-day-250.csv +++ b/128660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3200,3200,3245,3150,302679,967015165,00,0.00,N,2,35, 20250311,3165,3100,3165,3060,80121,250285129,00,0.00,N,3,0, 20250310,3165,3125,3250,3125,190550,604619455,00,0.00,N,2,20, 20250307,3145,3115,3220,3100,304775,966031296,00,0.00,N,2,15, diff --git a/128820/day/candle-day-250.csv b/128820/day/candle-day-250.csv index 39a0069d0ea6..711804cba32e 100644 --- a/128820/day/candle-day-250.csv +++ b/128820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3330,3325,3360,3300,54439,181355465,00,0.00,N,2,5, 20250311,3325,3315,3340,3250,82032,270632875,00,0.00,N,5,-20, 20250310,3345,3355,3380,3320,72583,243164994,00,0.00,N,5,-5, 20250307,3350,3345,3385,3320,65294,218849210,00,0.00,N,2,5, diff --git a/128940/day/candle-day-250.csv b/128940/day/candle-day-250.csv index 1c01c07243dc..401a3a30b806 100644 --- a/128940/day/candle-day-250.csv +++ b/128940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,243000,244500,247000,242500,52739,12875117000,00,0.00,N,5,-1000, 20250311,244000,244000,246000,241500,62486,15227694750,00,0.00,N,5,-5500, 20250310,249500,248000,258500,247000,55395,14013034000,00,0.00,N,2,1500, 20250307,248000,253500,253500,247500,55525,13889632500,00,0.00,N,5,-7000, diff --git a/129260/day/candle-day-250.csv b/129260/day/candle-day-250.csv index 301a74f916eb..6bad4d432778 100644 --- a/129260/day/candle-day-250.csv +++ b/129260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2480,2510,2530,2460,123103,306329355,00,0.00,N,5,-40, 20250311,2520,2500,2530,2475,121876,303693927,00,0.00,N,5,-20, 20250310,2540,2505,2545,2475,145037,364552832,00,0.00,N,2,35, 20250307,2505,2525,2565,2475,279943,704561057,00,0.00,N,5,-30, diff --git a/129890/day/candle-day-250.csv b/129890/day/candle-day-250.csv index be97fc2768c6..494343feeda3 100644 --- a/129890/day/candle-day-250.csv +++ b/129890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,916,920,923,902,103909,94669384,00,0.00,N,5,-3, 20250311,919,935,935,910,84703,77900070,00,0.00,N,5,-16, 20250310,935,949,949,929,61683,57526362,00,0.00,N,5,-9, 20250307,944,945,951,940,42719,40267579,00,0.00,N,5,-3, diff --git a/129920/day/candle-day-250.csv b/129920/day/candle-day-250.csv index 2f7867d899a4..6e5a7d81e4fc 100644 --- a/129920/day/candle-day-250.csv +++ b/129920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4055,4240,4275,3920,355295,1467953451,00,0.00,N,5,-265, 20250311,4320,4315,4350,4115,479590,2046381360,00,0.00,N,2,5, 20250310,4315,4135,4450,4080,1059826,4515360545,00,0.00,N,2,260, 20250307,4055,4285,4375,4035,675356,2861890520,00,0.00,N,5,-320, diff --git a/130500/day/candle-day-250.csv b/130500/day/candle-day-250.csv index 094e69be3934..37df3ed0d7b2 100644 --- a/130500/day/candle-day-250.csv +++ b/130500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2630,2610,2680,2590,27727,72822325,00,0.00,N,2,40, 20250311,2590,2560,2660,2555,31639,81828480,00,0.00,N,5,-20, 20250310,2610,2580,2655,2555,34672,90511025,00,0.00,N,3,0, 20250307,2610,2650,2680,2610,34153,89986310,00,0.00,N,5,-25, diff --git a/130580/day/candle-day-250.csv b/130580/day/candle-day-250.csv index 23448c860ded..3f2505f3b5ec 100644 --- a/130580/day/candle-day-250.csv +++ b/130580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4620,4575,4620,4575,4712,21626333,00,0.00,N,2,45, 20250311,4575,4625,4625,4550,21131,96374575,00,0.00,N,5,-50, 20250310,4625,4610,4665,4590,14838,68465170,00,0.00,N,5,-5, 20250307,4630,4605,4635,4605,7560,34905565,00,0.00,N,2,25, diff --git a/130660/day/candle-day-250.csv b/130660/day/candle-day-250.csv index 126ba00f89b4..cb429dc10652 100644 --- a/130660/day/candle-day-250.csv +++ b/130660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,10800,10890,11080,10800,125884,1375165110,00,0.00,N,2,100, 20250311,10700,10610,10840,10500,147319,1568267745,00,0.00,N,5,-260, 20250310,10960,11060,11100,10800,163544,1795010050,00,0.00,N,5,-200, 20250307,11160,11110,11290,10950,118920,1319959350,00,0.00,N,2,30, diff --git a/130740/day/candle-day-250.csv b/130740/day/candle-day-250.csv index 28a4a971ebc4..ef4c18b541f0 100644 --- a/130740/day/candle-day-250.csv +++ b/130740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1765,1735,1785,1725,15327,26867769,00,0.00,N,2,12, 20250311,1753,1700,1755,1690,17467,29923025,00,0.00,N,2,40, 20250310,1713,1755,1762,1700,31081,53493923,00,0.00,N,5,-49, 20250307,1762,1766,1800,1762,32620,57652416,00,0.00,N,5,-26, diff --git a/131030/day/candle-day-250.csv b/131030/day/candle-day-250.csv index d54ef3f0a46e..5fefb93869a1 100644 --- a/131030/day/candle-day-250.csv +++ b/131030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6630,6580,6710,6580,30356,202205550,00,0.00,N,5,-20, 20250311,6650,6670,6690,6500,58729,388226230,00,0.00,N,5,-120, 20250310,6770,6750,6830,6620,44170,298710200,00,0.00,N,2,20, 20250307,6750,6710,6850,6690,73081,495060460,00,0.00,N,5,-10, diff --git a/131090/day/candle-day-250.csv b/131090/day/candle-day-250.csv index fbb9fae33028..3f55084b346d 100644 --- a/131090/day/candle-day-250.csv +++ b/131090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,851,856,863,849,56461,48220009,00,0.00,N,5,-5, 20250311,856,866,869,855,40561,34843622,00,0.00,N,5,-10, 20250310,866,862,880,860,30823,26698343,00,0.00,N,5,-7, 20250307,873,878,886,862,84426,73445801,00,0.00,N,5,-15, diff --git a/131100/day/candle-day-250.csv b/131100/day/candle-day-250.csv index 76cbb9460ce2..8ca58ee713f0 100644 --- a/131100/day/candle-day-250.csv +++ b/131100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1595,1584,1611,1583,24442,38847693,00,0.00,N,2,11, 20250311,1584,1510,1600,1510,26156,41103827,00,0.00,N,5,-26, 20250310,1610,1634,1634,1568,43166,68476813,00,0.00,N,5,-24, 20250307,1634,1593,1679,1593,139668,229081164,00,0.00,N,2,24, diff --git a/131180/day/candle-day-250.csv b/131180/day/candle-day-250.csv index 710158a2d503..ff48ba5b7a65 100644 --- a/131180/day/candle-day-250.csv +++ b/131180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,888,892,900,875,6969,6153278,00,0.00,N,5,-12, 20250311,900,897,913,887,5250,4714856,00,0.00,N,2,4, 20250310,896,888,908,885,10760,9582730,00,0.00,N,3,0, 20250307,896,896,913,885,58661,52440902,02,0.00,N,5,-20, diff --git a/131220/day/candle-day-250.csv b/131220/day/candle-day-250.csv index 2520bdc7527c..541a5319e16c 100644 --- a/131220/day/candle-day-250.csv +++ b/131220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4310,4345,4387,4300,18241,79000953,00,0.00,N,5,-70, 20250311,4380,4365,4395,4300,10153,44052450,00,0.00,N,5,-35, 20250310,4415,4400,4420,4385,4879,21455648,00,0.00,N,5,-15, 20250307,4430,4470,4470,4385,7120,31429627,00,0.00,N,5,-40, diff --git a/131290/day/candle-day-250.csv b/131290/day/candle-day-250.csv index cf065527c78c..22cbd105bf23 100644 --- a/131290/day/candle-day-250.csv +++ b/131290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,47950,44400,48400,44400,83545,3947966425,00,0.00,N,2,3050, 20250311,44900,43000,44900,42300,42885,1875117275,00,0.00,N,2,900, 20250310,44000,43700,44900,43300,27958,1235229950,00,0.00,N,5,-250, 20250307,44250,42000,44300,41850,67801,2962846475,00,0.00,N,2,1300, diff --git a/131370/day/candle-day-250.csv b/131370/day/candle-day-250.csv index 64e58c513908..17e412fe8e16 100644 --- a/131370/day/candle-day-250.csv +++ b/131370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2850,2830,2865,2825,32026,91209160,00,0.00,N,2,15, 20250311,2835,2825,2850,2800,59998,169468815,00,0.00,N,5,-25, 20250310,2860,2890,2890,2825,30511,87168245,00,0.00,N,2,5, 20250307,2855,2855,2900,2850,66832,191670185,00,0.00,N,5,-25, diff --git a/131400/day/candle-day-250.csv b/131400/day/candle-day-250.csv index 1b3bbd99583f..d771950fd56a 100644 --- a/131400/day/candle-day-250.csv +++ b/131400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1873,1851,1900,1850,148907,280027768,00,0.00,N,2,20, 20250311,1853,1818,1880,1773,286475,523631817,00,0.00,N,5,-27, 20250310,1880,1914,1914,1862,150357,283015018,00,0.00,N,3,0, 20250307,1880,1896,1919,1869,183662,347433504,00,0.00,N,5,-16, diff --git a/131760/day/candle-day-250.csv b/131760/day/candle-day-250.csv index aa1d83443380..7e14c8ab32b7 100644 --- a/131760/day/candle-day-250.csv +++ b/131760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1006,1007,1043,1003,279941,284338593,00,0.00,N,2,2, 20250311,1004,982,1010,980,520306,516898797,00,0.00,N,5,-18, 20250310,1022,1011,1033,1001,380744,387419488,00,0.00,N,2,11, 20250307,1011,1030,1043,1007,693500,705901497,00,0.00,N,5,-39, diff --git a/131970/day/candle-day-250.csv b/131970/day/candle-day-250.csv index de724eeeddee..dad8298592de 100644 --- a/131970/day/candle-day-250.csv +++ b/131970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,28550,28250,28550,27850,194388,5491945775,00,0.00,N,2,450, 20250311,28100,27950,28200,27100,235064,6498965375,00,0.00,N,5,-850, 20250310,28950,28500,29400,28200,73730,2135225600,00,0.00,N,2,400, 20250307,28550,28150,29350,28150,142669,4077327975,00,0.00,N,5,-200, diff --git a/133750/day/candle-day-250.csv b/133750/day/candle-day-250.csv index b59d03e786ae..eff89c4d475a 100644 --- a/133750/day/candle-day-250.csv +++ b/133750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2130,2100,2130,2060,25156,52951845,00,0.00,N,2,35, 20250311,2095,2080,2115,2050,42813,89269835,00,0.00,N,5,-20, 20250310,2115,2180,2325,2110,485577,1066588440,00,0.00,N,5,-70, 20250307,2185,2210,2235,2140,108752,237567510,00,0.00,N,5,-30, diff --git a/133820/day/candle-day-250.csv b/133820/day/candle-day-250.csv index f8d5f0d74fc2..7a3e0367d25a 100644 --- a/133820/day/candle-day-250.csv +++ b/133820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1092,1147,1198,1092,128810,142500830,00,0.00,N,5,-29, 20250311,1121,1137,1213,1121,64512,74805344,00,0.00,N,5,-26, 20250310,1147,1133,1153,1131,36582,41715824,00,0.00,N,2,17, 20250307,1130,1140,1149,1100,92989,105394600,00,0.00,N,5,-10, diff --git a/134060/day/candle-day-250.csv b/134060/day/candle-day-250.csv index 656daa193c6a..64a1f437518a 100644 --- a/134060/day/candle-day-250.csv +++ b/134060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3950,3970,4010,3880,22377,87918880,00,0.00,N,5,-20, 20250311,3970,4070,4070,3950,5280,21169830,00,0.00,N,5,-100, 20250310,4070,4030,4155,4025,24216,98618597,00,0.00,N,3,0, 20250307,4070,4075,4155,4030,3099,12677850,00,0.00,N,5,-5, diff --git a/134380/day/candle-day-250.csv b/134380/day/candle-day-250.csv index 7a041159ff9d..4f844b96d4cb 100644 --- a/134380/day/candle-day-250.csv +++ b/134380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,77900,77400,78300,77400,55,4267300,00,0.00,N,5,-800, 20250311,78700,78300,78900,77200,40,3114400,00,0.00,N,2,600, 20250310,78100,77000,78200,77000,21,1627000,00,0.00,N,2,600, 20250307,77500,77500,77500,77500,19,1472500,00,0.00,N,5,-500, diff --git a/134580/day/candle-day-250.csv b/134580/day/candle-day-250.csv index c20ed7ea6b4d..1e52d2c83e02 100644 --- a/134580/day/candle-day-250.csv +++ b/134580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2045,2050,2140,2035,31961,66081915,00,0.00,N,5,-5, 20250311,2050,2050,2175,2050,148784,314178762,00,0.00,N,5,-35, 20250310,2085,2020,2085,2000,44153,91352820,00,0.00,N,2,65, 20250307,2020,2025,2080,2020,39039,79748158,00,0.00,N,5,-15, diff --git a/134790/day/candle-day-250.csv b/134790/day/candle-day-250.csv index 2612c8071bfe..879d21a3f12c 100644 --- a/134790/day/candle-day-250.csv +++ b/134790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,24550,24250,24600,24250,338,8264450,00,0.00,N,2,350, 20250311,24200,24250,24600,24050,1799,43739700,00,0.00,N,3,0, 20250310,24200,23900,24500,23700,2073,50271100,00,0.00,N,2,350, 20250307,23850,23850,24050,23850,525,12574900,00,0.00,N,2,100, diff --git a/136410/day/candle-day-250.csv b/136410/day/candle-day-250.csv index ddbb369c532a..7f8c6ff3149f 100644 --- a/136410/day/candle-day-250.csv +++ b/136410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8070,7950,8160,7950,8816,71032330,00,0.00,N,2,60, 20250311,8010,8020,8060,7880,23718,188714645,00,0.00,N,5,-120, 20250310,8130,8190,8200,7970,49989,403381310,00,0.00,N,5,-40, 20250307,8170,8170,8170,8030,13123,106372650,00,0.00,N,5,-20, diff --git a/136480/day/candle-day-250.csv b/136480/day/candle-day-250.csv index 118a8edf8658..b27aa38462d6 100644 --- a/136480/day/candle-day-250.csv +++ b/136480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3075,3070,3110,3050,826440,2547985485,00,0.00,N,2,5, 20250311,3070,3140,3180,3045,2381748,7385060582,00,0.00,N,2,35, 20250310,3035,3100,3155,3030,1539377,4738163991,00,0.00,N,2,5, 20250307,3030,3020,3070,3010,565348,1720626516,00,0.00,N,2,10, diff --git a/136490/day/candle-day-250.csv b/136490/day/candle-day-250.csv index 315e75da6ca6..7d9115e9758e 100644 --- a/136490/day/candle-day-250.csv +++ b/136490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5800,5700,5850,5600,48207,277837225,00,0.00,N,2,30, 20250311,5770,5770,5940,5610,94379,546629365,00,0.00,N,5,-50, 20250310,5820,5830,6410,5790,417474,2501128825,00,0.00,N,5,-10, 20250307,5830,5850,5900,5780,25477,148992180,00,0.00,N,5,-20, diff --git a/136540/day/candle-day-250.csv b/136540/day/candle-day-250.csv index 30109fd92cc7..99f467f074e8 100644 --- a/136540/day/candle-day-250.csv +++ b/136540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,11000,10840,11020,10820,13675,149744955,00,0.00,N,2,120, 20250311,10880,10790,10940,10690,11847,128032435,00,0.00,N,5,-50, 20250310,10930,11100,11110,10890,16902,184767195,00,0.00,N,5,-140, 20250307,11070,11090,11270,10980,19314,214336475,00,0.00,N,5,-20, diff --git a/136660/day/candle-day-250.csv b/136660/day/candle-day-250.csv index 0daebb80bed9..ca02d910fba9 100644 --- a/136660/day/candle-day-250.csv +++ b/136660/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,1196,1020,1196,1020,23,25748,00,0.00,N,5,-3, +20250312,1195,1196,1196,1196,0,0,00,0.00,Y,5,-1, +20250311,1196,1020,1196,1020,23,25748,00,0.00,Y,5,-3, 20250310,1199,1001,1200,1001,116,118295,00,0.00,N,2,104, 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, diff --git a/137080/day/candle-day-250.csv b/137080/day/candle-day-250.csv index b6705c14e517..9c4243372820 100644 --- a/137080/day/candle-day-250.csv +++ b/137080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3095,3175,3175,3075,3518,10913945,00,0.00,N,2,20, 20250311,3075,3055,3145,3020,5039,15433395,00,0.00,N,3,0, 20250310,3075,3060,3110,3010,3609,11092560,00,0.00,N,2,15, 20250307,3060,3095,3110,3055,7704,23673935,00,0.00,N,5,-60, diff --git a/137310/day/candle-day-250.csv b/137310/day/candle-day-250.csv index 0ac682f77ee2..3f0ac04d5198 100644 --- a/137310/day/candle-day-250.csv +++ b/137310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,9880,9900,10025,9860,52366,519948180,00,0.00,N,5,-30, 20250311,9910,9950,10110,9850,92323,916623095,00,0.00,N,5,-220, 20250310,10130,10040,10180,9990,63613,640225615,00,0.00,N,5,-10, 20250307,10140,10130,10240,10030,80887,820407965,00,0.00,N,2,50, diff --git a/137400/day/candle-day-250.csv b/137400/day/candle-day-250.csv index 31e376eb5537..01b795e3ba3e 100644 --- a/137400/day/candle-day-250.csv +++ b/137400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,43450,42900,43600,42350,136987,5884340600,00,0.00,N,2,850, 20250311,42600,41950,42900,41550,189349,7984344925,00,0.00,N,5,-1150, 20250310,43750,44000,44500,43100,170526,7472589225,00,0.00,N,5,-350, 20250307,44100,43200,45250,42950,201141,8924101525,00,0.00,N,2,350, diff --git a/137940/day/candle-day-250.csv b/137940/day/candle-day-250.csv index fdf924c9a7e7..174e6d922d7c 100644 --- a/137940/day/candle-day-250.csv +++ b/137940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,417,406,427,403,298434,124264483,00,0.00,N,2,14, 20250311,403,416,416,381,178428,71669959,00,0.00,N,5,-13, 20250310,416,409,437,400,464142,195575912,00,0.00,N,2,13, 20250307,403,401,415,399,306999,124976819,00,0.00,N,3,0, diff --git a/137950/day/candle-day-250.csv b/137950/day/candle-day-250.csv index 4c0e02e53276..9ced4ae8e491 100644 --- a/137950/day/candle-day-250.csv +++ b/137950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4300,4375,4385,4225,94437,404864884,00,0.00,N,5,-85, 20250311,4385,4020,4405,4020,211433,916417787,00,0.00,N,2,100, 20250310,4285,4090,4375,4070,435778,1863660134,00,0.00,N,2,235, 20250307,4050,3905,4092,3885,77522,309494895,00,0.00,N,2,145, diff --git a/138040/day/candle-day-250.csv b/138040/day/candle-day-250.csv index faae567ff03f..fd3335ba47b6 100644 --- a/138040/day/candle-day-250.csv +++ b/138040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,118500,117400,118700,116800,224835,26511002350,00,0.00,N,2,400, 20250311,118100,116000,119800,116000,233002,27706229650,00,0.00,N,5,-1600, 20250310,119700,118100,121000,115300,252334,30138656900,00,0.00,N,2,700, 20250307,119000,125600,125800,119000,635100,76574247550,00,0.00,N,5,-8200, diff --git a/138070/day/candle-day-250.csv b/138070/day/candle-day-250.csv index 795e54f6f98e..c30f987fbf82 100644 --- a/138070/day/candle-day-250.csv +++ b/138070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2450,2400,2490,2400,52199,127431905,00,0.00,N,2,20, 20250311,2430,2405,2435,2380,60100,144453325,00,0.00,N,5,-5, 20250310,2435,2410,2450,2390,66269,160765695,00,0.00,N,2,30, 20250307,2405,2410,2450,2390,41891,101504970,00,0.00,N,5,-15, diff --git a/138080/day/candle-day-250.csv b/138080/day/candle-day-250.csv index 181f6aeccf2d..3efa809b7309 100644 --- a/138080/day/candle-day-250.csv +++ b/138080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,10240,10320,10410,10240,11700,120573780,00,0.00,N,5,-160, 20250311,10400,10460,10500,10190,22850,235756300,00,0.00,N,5,-310, 20250310,10710,10650,11140,10550,51982,562999465,00,0.00,N,2,260, 20250307,10450,11110,11150,10450,64489,685050805,00,0.00,N,5,-720, diff --git a/138360/day/candle-day-250.csv b/138360/day/candle-day-250.csv index 8e21eea0d900..6f1315a5e0e6 100644 --- a/138360/day/candle-day-250.csv +++ b/138360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,580,565,589,561,108752,63370184,00,0.00,N,2,13, 20250311,567,566,571,559,43023,24248413,00,0.00,N,3,0, 20250310,567,567,569,557,41000,23188293,00,0.00,N,2,2, 20250307,565,573,576,562,69920,39765202,00,0.00,N,5,-8, diff --git a/138490/day/candle-day-250.csv b/138490/day/candle-day-250.csv index b94b7e7b0244..0ba5aa679901 100644 --- a/138490/day/candle-day-250.csv +++ b/138490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6030,5960,6080,5960,34167,205810555,00,0.00,N,2,50, 20250311,5980,5880,6000,5830,41445,244243320,00,0.00,N,5,-70, 20250310,6050,6070,6140,5980,62193,375309460,00,0.00,N,5,-70, 20250307,6120,5950,6170,5930,81870,499374220,00,0.00,N,2,120, diff --git a/138610/day/candle-day-250.csv b/138610/day/candle-day-250.csv index b3e8f5833e48..5dad34728b06 100644 --- a/138610/day/candle-day-250.csv +++ b/138610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,14390,14610,14610,14300,35784,515907450,00,0.00,N,2,120, 20250311,14270,14260,14480,14120,52599,750035265,00,0.00,N,5,-230, 20250310,14500,14700,14730,14500,47805,695922265,00,0.00,N,5,-200, 20250307,14700,14750,15050,14630,25928,383290760,00,0.00,N,5,-50, diff --git a/138930/day/candle-day-250.csv b/138930/day/candle-day-250.csv index 27fd97554ac4..8d65a9d94042 100644 --- a/138930/day/candle-day-250.csv +++ b/138930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,10540,10250,10640,10250,751637,7906323485,00,0.00,N,2,190, 20250311,10350,10100,10420,10100,854181,8809276330,00,0.00,N,2,10, 20250310,10340,10440,10500,10100,938902,9630819840,00,0.00,N,5,-160, 20250307,10500,10470,10600,10410,1188398,12474285560,00,0.00,N,3,0, diff --git a/139050/day/candle-day-250.csv b/139050/day/candle-day-250.csv index 8279b27ae019..39aed7abf312 100644 --- a/139050/day/candle-day-250.csv +++ b/139050/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, +20250312,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, +20250311,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, 20250310,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, 20250307,2805,2805,2805,2805,0,0,00,0.00,N,0,0, 20250306,2805,2805,2805,2805,0,0,00,0.00,N,0,0, diff --git a/139130/day/candle-day-250.csv b/139130/day/candle-day-250.csv index b382aad3bb1d..868b20c0399a 100644 --- a/139130/day/candle-day-250.csv +++ b/139130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8840,8710,8870,8710,264490,2331980485,00,0.00,N,2,110, 20250311,8730,8810,8880,8700,415128,3635864905,00,0.00,N,5,-180, 20250310,8910,8830,8940,8760,310316,2757393320,00,0.00,N,2,60, 20250307,8850,8990,8990,8830,405749,3602329445,00,0.00,N,5,-150, diff --git a/139480/day/candle-day-250.csv b/139480/day/candle-day-250.csv index 3e31b04b0b44..8d3f29caf783 100644 --- a/139480/day/candle-day-250.csv +++ b/139480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,82300,83300,85800,80800,320355,26614880250,00,0.00,N,5,-1300, 20250311,83600,82700,85600,82500,243864,20550770400,00,0.00,N,5,-1000, 20250310,84600,86100,87700,84200,217745,18607349750,00,0.00,N,5,-1000, 20250307,85600,84600,87900,84500,704585,60859350200,00,0.00,N,2,2400, diff --git a/139670/day/candle-day-250.csv b/139670/day/candle-day-250.csv index 74c2c41325ea..917bd4e8defb 100644 --- a/139670/day/candle-day-250.csv +++ b/139670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2525,2570,2570,2495,34821,87577273,00,0.00,N,2,5, 20250311,2520,2565,2585,2515,20367,51564270,00,0.00,N,5,-85, 20250310,2605,2610,2625,2565,16011,41419862,00,0.00,N,5,-5, 20250307,2610,2665,2665,2600,16225,42535499,00,0.00,N,5,-50, diff --git a/139990/day/candle-day-250.csv b/139990/day/candle-day-250.csv index 80f37b0a5aed..7b41a4586774 100644 --- a/139990/day/candle-day-250.csv +++ b/139990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4245,4240,4290,4210,21713,91930351,00,0.00,N,2,5, 20250311,4240,4305,4305,4150,26158,110426290,00,0.00,N,5,-125, 20250310,4365,4390,4630,4310,113935,504873152,00,0.00,N,2,90, 20250307,4275,4030,4420,4000,132920,563589511,00,0.00,N,2,235, diff --git a/140070/day/candle-day-250.csv b/140070/day/candle-day-250.csv index 205c0cae6c5c..a07491f06936 100644 --- a/140070/day/candle-day-250.csv +++ b/140070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2565,2570,2605,2560,19591,50493120,00,0.00,N,3,0, 20250311,2565,2450,2570,2450,31390,78964644,00,0.00,N,2,20, 20250310,2545,2560,2590,2545,22035,56650545,00,0.00,N,5,-25, 20250307,2570,2595,2635,2570,58876,153181228,00,0.00,N,5,-55, diff --git a/140410/day/candle-day-250.csv b/140410/day/candle-day-250.csv index 630a4a6f9fb5..6b9606ad0377 100644 --- a/140410/day/candle-day-250.csv +++ b/140410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,28400,28400,29000,28350,48854,1396060750,00,0.00,N,5,-150, 20250311,28550,28650,28850,28000,51706,1471713050,00,0.00,N,5,-100, 20250310,28650,29100,29150,28600,67071,1931830550,00,0.00,N,5,-450, 20250307,29100,29700,30100,28900,58511,1725310025,00,0.00,N,5,-1050, diff --git a/140430/day/candle-day-250.csv b/140430/day/candle-day-250.csv index 58f47dbde0d1..4ba436ba89f6 100644 --- a/140430/day/candle-day-250.csv +++ b/140430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2045,2060,2080,2040,38816,79761530,00,0.00,N,5,-15, 20250311,2060,2020,2060,1960,67496,135580493,00,0.00,N,3,0, 20250310,2060,2025,2085,2015,67625,138053603,00,0.00,N,2,10, 20250307,2050,2170,2180,2020,217233,451366865,00,0.00,N,5,-120, diff --git a/140520/day/candle-day-250.csv b/140520/day/candle-day-250.csv index 18e8097c75e6..c0f9a4561caf 100644 --- a/140520/day/candle-day-250.csv +++ b/140520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2090,2085,2090,2050,14115,29135160,00,0.00,N,2,20, 20250311,2070,2110,2120,2070,7791,16334185,00,0.00,N,5,-40, 20250310,2110,2060,2115,2040,23936,50143265,00,0.00,N,2,40, 20250307,2070,2040,2092,2030,15840,32662989,00,0.00,N,2,30, diff --git a/140610/day/candle-day-250.csv b/140610/day/candle-day-250.csv index bf19791165ec..df5193565f06 100644 --- a/140610/day/candle-day-250.csv +++ b/140610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,30150,31000,31300,29700,26205,787351550,00,0.00,N,2,150, 20250311,30000,29950,30400,29100,15684,468429600,00,0.00,N,5,-500, 20250310,30500,31200,31200,29300,16374,489268400,00,0.00,N,3,0, 20250307,30500,31200,31300,29500,38410,1170569200,00,0.00,N,5,-100, diff --git a/140660/day/candle-day-250.csv b/140660/day/candle-day-250.csv index 26cedbcaf12c..d86a3a44bdc7 100644 --- a/140660/day/candle-day-250.csv +++ b/140660/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,700,700,700,700,0,0,00,0.00,Y,3,0, -20250310,700,699,700,699,20,13990,00,0.00,Y,2,9, +20250312,699,699,699,699,42,29358,00,0.00,N,5,-1, +20250311,700,700,700,700,0,0,00,0.00,N,3,0, +20250310,700,699,700,699,20,13990,00,0.00,N,2,9, 20250307,691,691,691,691,0,0,00,0.00,N,3,0, 20250306,691,691,691,691,0,0,00,0.00,N,3,0, 20250305,691,691,691,691,0,0,00,0.00,N,3,-4, diff --git a/140670/day/candle-day-250.csv b/140670/day/candle-day-250.csv index 634714aeb901..024d9867010d 100644 --- a/140670/day/candle-day-250.csv +++ b/140670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,15640,15390,16300,15200,325938,5141449135,00,0.00,N,2,490, 20250311,15150,14250,15310,14160,186463,2765367495,00,0.00,N,2,300, 20250310,14850,15010,15430,14750,119285,1786139300,00,0.00,N,5,-150, 20250307,15000,14810,15320,14740,118008,1770561280,00,0.00,N,5,-80, diff --git a/140860/day/candle-day-250.csv b/140860/day/candle-day-250.csv index d3b297c9bcff..59533ca65918 100644 --- a/140860/day/candle-day-250.csv +++ b/140860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,196500,189200,199100,187500,22728,4459743700,00,0.00,N,2,7400, 20250311,189100,183000,191500,181300,41501,7717790450,00,0.00,N,2,200, 20250310,188900,194100,196200,188800,36018,6864258000,00,0.00,N,5,-6500, 20250307,195400,194100,198500,192000,39151,7674032650,00,0.00,N,2,1300, diff --git a/140910/day/candle-day-250.csv b/140910/day/candle-day-250.csv index 7f56b0858b89..49d1859fd168 100644 --- a/140910/day/candle-day-250.csv +++ b/140910/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, +20250312,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, +20250311,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, 20250310,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, 20250307,3130,3130,3130,3130,0,0,00,0.00,N,0,0, 20250306,3130,3130,3130,3130,0,0,00,0.00,N,0,0, diff --git a/141000/day/candle-day-250.csv b/141000/day/candle-day-250.csv index 3bc42214a1e2..eed35333658b 100644 --- a/141000/day/candle-day-250.csv +++ b/141000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7180,7100,7200,7040,3593,25656595,00,0.00,N,2,80, 20250311,7100,7060,7150,6990,14227,99836065,00,0.00,N,5,-70, 20250310,7170,7200,7210,7170,1449,10421850,00,0.00,N,2,20, 20250307,7150,7120,7220,7120,11058,79152790,00,0.00,N,5,-20, diff --git a/141080/day/candle-day-250.csv b/141080/day/candle-day-250.csv index 594a7c95fec3..c081c3bbcca2 100644 --- a/141080/day/candle-day-250.csv +++ b/141080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,103100,105800,106900,102900,340247,35509610750,00,0.00,N,5,-2600, 20250311,105700,103900,106000,103100,268255,28073603950,00,0.00,N,5,-1300, 20250310,107000,104200,108900,102900,304236,32531672800,00,0.00,N,2,2100, 20250307,104900,110100,112100,103600,624231,67046328200,00,0.00,N,5,-6700, diff --git a/142210/day/candle-day-250.csv b/142210/day/candle-day-250.csv index 9463518dab5f..e370a48b9574 100644 --- a/142210/day/candle-day-250.csv +++ b/142210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5770,5670,5820,5600,146176,840814655,00,0.00,N,2,140, 20250311,5630,5440,5720,5430,257719,1448018590,00,0.00,N,2,50, 20250310,5580,5230,5670,5230,411916,2287031245,00,0.00,N,2,330, 20250307,5250,5250,5330,5220,61500,323630335,00,0.00,N,5,-50, diff --git a/142280/day/candle-day-250.csv b/142280/day/candle-day-250.csv index 4aa59eac9beb..3d9c477fe595 100644 --- a/142280/day/candle-day-250.csv +++ b/142280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3890,3860,3905,3835,102161,396011562,00,0.00,N,2,55, 20250311,3835,3785,3875,3785,109088,417310155,00,0.00,N,5,-55, 20250310,3890,3820,3915,3800,211497,815481552,00,0.00,N,2,70, 20250307,3820,3825,3885,3755,193007,739922125,00,0.00,N,5,-5, diff --git a/142760/day/candle-day-250.csv b/142760/day/candle-day-250.csv index 65dca125b43d..cf3857ef4410 100644 --- a/142760/day/candle-day-250.csv +++ b/142760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1248,1275,1279,1215,57451,71397257,00,0.00,N,5,-2, 20250311,1250,1261,1267,1244,17718,22191370,00,0.00,N,5,-11, 20250310,1261,1255,1310,1255,24303,31167169,00,0.00,N,2,6, 20250307,1255,1290,1298,1255,25296,32006183,00,0.00,N,5,-35, diff --git a/143160/day/candle-day-250.csv b/143160/day/candle-day-250.csv index d2babae6d5a3..3d3d613adc1b 100644 --- a/143160/day/candle-day-250.csv +++ b/143160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,16040,16080,16210,15820,7937,127631980,00,0.00,N,5,-50, 20250311,16090,16110,16230,15740,18925,302834925,00,0.00,N,5,-160, 20250310,16250,16120,16480,16060,18726,305345500,00,0.00,N,2,140, 20250307,16110,16140,16430,16050,22182,360830115,00,0.00,N,5,-180, diff --git a/143210/day/candle-day-250.csv b/143210/day/candle-day-250.csv index a272fdd806b0..58744af8b4ba 100644 --- a/143210/day/candle-day-250.csv +++ b/143210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1899,1909,1915,1899,1501,2857689,00,0.00,N,5,-1, 20250311,1900,1905,1920,1900,2658,5061005,00,0.00,N,5,-5, 20250310,1905,1930,1930,1900,1547,2958950,00,0.00,N,5,-22, 20250307,1927,1923,1931,1900,939,1796131,00,0.00,N,2,7, diff --git a/143240/day/candle-day-250.csv b/143240/day/candle-day-250.csv index 04c9cbfd49db..9b47e6c2f541 100644 --- a/143240/day/candle-day-250.csv +++ b/143240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,15520,15650,15650,15240,20967,322288985,00,0.00,N,2,10, 20250311,15510,15480,15970,15260,32087,494751470,00,0.00,N,5,-260, 20250310,15770,17060,17190,15770,76338,1235749465,00,0.00,N,5,-1420, 20250307,17190,17650,17650,17120,16622,287152770,00,0.00,N,5,-460, diff --git a/143540/day/candle-day-250.csv b/143540/day/candle-day-250.csv index efdf1ff423ee..70bc895a1aee 100644 --- a/143540/day/candle-day-250.csv +++ b/143540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,625,615,649,615,38413,24210844,00,0.00,N,5,-1, 20250311,626,635,650,616,32160,20229523,00,0.00,N,5,-9, 20250310,635,648,654,635,47489,30660859,00,0.00,N,5,-19, 20250307,654,660,688,651,14581,9576957,00,0.00,N,5,-6, diff --git a/144510/day/candle-day-250.csv b/144510/day/candle-day-250.csv index b04edb42ef97..db45df291c5f 100644 --- a/144510/day/candle-day-250.csv +++ b/144510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,23000,22650,23450,22550,51422,1189109725,00,0.00,N,2,350, 20250311,22650,22350,22900,22000,79730,1790506475,00,0.00,N,5,-500, 20250310,23150,23600,24200,22650,86359,1985787600,00,0.00,N,5,-350, 20250307,23500,24200,24400,23400,62544,1496293875,00,0.00,N,5,-700, diff --git a/144960/day/candle-day-250.csv b/144960/day/candle-day-250.csv index 3ca5a4ab901d..9a4c330e8835 100644 --- a/144960/day/candle-day-250.csv +++ b/144960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4840,4600,4940,4550,228272,1097899454,00,0.00,N,2,310, 20250311,4530,4500,4535,4420,99722,445471710,00,0.00,N,5,-60, 20250310,4590,4695,4695,4585,76152,351465436,00,0.00,N,5,-60, 20250307,4650,4625,4700,4620,66024,307510220,00,0.00,N,5,-45, diff --git a/145020/day/candle-day-250.csv b/145020/day/candle-day-250.csv index 66af4edfa428..2e2974054000 100644 --- a/145020/day/candle-day-250.csv +++ b/145020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,334500,332000,346000,331000,85372,28908509250,00,0.00,N,2,5500, 20250311,329000,317500,336500,312500,101204,33025681250,00,0.00,N,2,7000, 20250310,322000,302000,324500,301000,75248,23843733500,00,0.00,N,2,19500, 20250307,302500,311000,312000,300000,76657,23327965750,00,0.00,N,5,-13000, diff --git a/145170/day/candle-day-250.csv b/145170/day/candle-day-250.csv index 7e08a19f1061..59d91fd8d770 100644 --- a/145170/day/candle-day-250.csv +++ b/145170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6760,6810,7010,6700,581253,3968732305,00,0.00,N,5,-40, 20250311,6800,6170,7180,6150,3844533,26698617115,00,0.00,N,2,540, 20250310,6260,6450,6780,6220,636156,4167104915,00,0.00,N,5,-170, 20250307,6430,5980,7200,5980,5211244,36073163775,00,0.00,N,2,400, diff --git a/145210/day/candle-day-250.csv b/145210/day/candle-day-250.csv index 25ccad1806d4..e0c0969aa1c0 100644 --- a/145210/day/candle-day-250.csv +++ b/145210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,813,792,835,790,531157,428640642,00,0.00,N,2,26, 20250311,787,879,879,778,662244,547188511,00,0.00,N,5,-107, 20250310,894,919,920,861,392875,345039965,00,0.00,N,5,-25, 20250307,919,918,943,899,294926,271419152,00,0.00,N,5,-11, diff --git a/145270/day/candle-day-250.csv b/145270/day/candle-day-250.csv index da156daf232b..33163f139024 100644 --- a/145270/day/candle-day-250.csv +++ b/145270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,986,990,995,982,30318,29878732,00,0.00,N,5,-1, 20250311,987,970,1000,966,369024,364245391,00,0.00,N,2,11, 20250310,976,960,989,950,259884,252503963,00,0.00,N,2,15, 20250307,961,956,964,952,78385,75078961,00,0.00,N,5,-2, diff --git a/145720/day/candle-day-250.csv b/145720/day/candle-day-250.csv index e3eb2719944c..77477c96496c 100644 --- a/145720/day/candle-day-250.csv +++ b/145720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,61400,60400,61700,60400,19614,1202264200,00,0.00,N,2,700, 20250311,60700,60800,61600,60200,46031,2792854250,00,0.00,N,5,-1600, 20250310,62300,62100,62700,61700,23458,1460837500,00,0.00,N,5,-400, 20250307,62700,65300,65300,62500,39222,2484680100,00,0.00,N,5,-2800, diff --git a/145990/day/candle-day-250.csv b/145990/day/candle-day-250.csv index a52619749674..6ae836add69d 100644 --- a/145990/day/candle-day-250.csv +++ b/145990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,45150,45050,45350,44900,4878,219930750,00,0.00,N,5,-50, 20250311,45200,44900,45400,44750,11977,539175175,00,0.00,N,5,-250, 20250310,45450,45650,45700,45350,4278,194719050,00,0.00,N,5,-100, 20250307,45550,45450,45850,45200,6776,308573550,00,0.00,N,2,100, diff --git a/146060/day/candle-day-250.csv b/146060/day/candle-day-250.csv index 2ff30a0cb757..0c493773d05f 100644 --- a/146060/day/candle-day-250.csv +++ b/146060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1354,1354,1361,1339,105517,142449233,00,0.00,N,2,15, 20250311,1339,1296,1340,1286,158135,207768154,00,0.00,N,2,14, 20250310,1325,1300,1374,1278,201852,270079583,00,0.00,N,2,25, 20250307,1300,1236,1341,1217,558475,724036489,00,0.00,N,2,63, diff --git a/146320/day/candle-day-250.csv b/146320/day/candle-day-250.csv index 8b40cb5520e5..88662063d472 100644 --- a/146320/day/candle-day-250.csv +++ b/146320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,10450,10090,10450,9880,19059,195703645,00,0.00,N,2,620, 20250311,9830,9750,9950,9410,20338,197098185,00,0.00,N,5,-120, 20250310,9950,9840,10100,9750,16023,159541330,00,0.00,N,3,0, 20250307,9950,9940,10190,9660,24604,245939770,00,0.00,N,2,10, diff --git a/147760/day/candle-day-250.csv b/147760/day/candle-day-250.csv index fe10274dd793..6598834d2d9a 100644 --- a/147760/day/candle-day-250.csv +++ b/147760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2725,2780,2780,2650,12330,33382150,00,0.00,N,2,45, 20250311,2680,2755,2770,2660,8473,22851188,00,0.00,N,5,-75, 20250310,2755,2720,2775,2720,4951,13594380,00,0.00,N,2,10, 20250307,2745,2820,2980,2735,17646,49201255,00,0.00,N,5,-75, diff --git a/147830/day/candle-day-250.csv b/147830/day/candle-day-250.csv index 492412e4fb30..b483554fbab5 100644 --- a/147830/day/candle-day-250.csv +++ b/147830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5860,5710,5930,5680,103723,606436450,00,0.00,N,2,160, 20250311,5700,5590,5700,5500,124369,697421290,00,0.00,N,5,-80, 20250310,5780,5650,5860,5650,111086,641690620,00,0.00,N,5,-10, 20250307,5790,5740,5890,5720,114954,667928175,00,0.00,N,5,-30, diff --git a/148150/day/candle-day-250.csv b/148150/day/candle-day-250.csv index 59cd7eb0e6cd..9081435877cc 100644 --- a/148150/day/candle-day-250.csv +++ b/148150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8520,8200,8660,8090,667696,5592216230,00,0.00,N,2,350, 20250311,8170,8380,8480,7980,1002103,8179405575,00,0.00,N,5,-570, 20250310,8740,8400,8780,8290,549809,4756741625,00,0.00,N,2,330, 20250307,8410,8420,8710,8390,399620,3398298250,00,0.00,N,5,-70, diff --git a/148250/day/candle-day-250.csv b/148250/day/candle-day-250.csv index 8030e027287d..17194ef30535 100644 --- a/148250/day/candle-day-250.csv +++ b/148250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8740,9050,9190,8310,75930,671091370,00,0.00,N,5,-10, 20250311,8750,8250,8830,8020,112087,965518250,00,0.00,N,2,340, 20250310,8410,7760,8450,7710,154859,1261337460,00,0.00,N,2,630, 20250307,7780,7710,7850,7520,57019,438460390,00,0.00,N,2,50, diff --git a/148780/day/candle-day-250.csv b/148780/day/candle-day-250.csv index 09ad1a5db813..91434cfb35d6 100644 --- a/148780/day/candle-day-250.csv +++ b/148780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1025,1022,1029,1010,46947,47809169,00,0.00,N,2,2, 20250311,1023,1004,1027,970,107578,106360379,00,0.00,N,5,-4, 20250310,1027,1028,1028,959,124397,124299812,00,0.00,N,5,-1, 20250307,1028,1087,1087,1010,125105,129976486,00,0.00,N,5,-60, diff --git a/148930/day/candle-day-250.csv b/148930/day/candle-day-250.csv index d4ace7784a73..5df00946cbe1 100644 --- a/148930/day/candle-day-250.csv +++ b/148930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3880,3800,3980,3770,10330,39832880,00,0.00,N,2,80, 20250311,3800,3830,3870,3740,15833,59736669,00,0.00,N,5,-80, 20250310,3880,3890,3990,3850,4016,15608805,00,0.00,N,5,-10, 20250307,3890,3855,3950,3800,8018,30956825,00,0.00,N,5,-10, diff --git a/149010/day/candle-day-250.csv b/149010/day/candle-day-250.csv index 00be48a12e6a..d260c1361d8d 100644 --- a/149010/day/candle-day-250.csv +++ b/149010/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,6770,6800,6800,6800,0,0,00,0.00,Y,5,-30, -20250310,6800,6800,6800,6800,69,469200,00,0.00,Y,5,-100, +20250312,6790,7000,7000,6790,12,81700,00,0.00,N,2,20, +20250311,6770,6770,6770,6770,0,0,00,0.00,N,3,-30, +20250310,6800,6800,6800,6800,69,469200,00,0.00,N,5,-100, 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, diff --git a/149300/day/candle-day-250.csv b/149300/day/candle-day-250.csv index d9bcffb32041..843775a4295c 100644 --- a/149300/day/candle-day-250.csv +++ b/149300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,275,270,299,245,32852,8892737,00,0.00,N,5,-5, 20250311,280,320,324,249,23112,6158243,00,0.00,N,5,-12, 20250310,292,319,319,265,10318,2799163,00,0.00,N,5,-5, 20250307,297,300,300,279,6932,1978768,00,0.00,N,5,-28, diff --git a/149950/day/candle-day-250.csv b/149950/day/candle-day-250.csv index 24ddf330a9b5..a1a4cccb4e5e 100644 --- a/149950/day/candle-day-250.csv +++ b/149950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8890,8850,8910,8710,10568,93581910,00,0.00,N,2,220, 20250311,8670,8780,8780,8310,16031,135631640,00,0.00,N,5,-90, 20250310,8760,8800,8890,8610,5781,50181715,00,0.00,N,5,-40, 20250307,8800,8920,8920,8650,9695,84933635,00,0.00,N,5,-90, diff --git a/149980/day/candle-day-250.csv b/149980/day/candle-day-250.csv index 018b5d51574e..9f8fc4bd2839 100644 --- a/149980/day/candle-day-250.csv +++ b/149980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6000,5750,6100,5750,52092,308925880,00,0.00,N,2,250, 20250311,5750,5650,5810,5480,82749,473999820,00,0.00,N,3,0, 20250310,5750,5840,5950,5720,32956,190739025,00,0.00,N,5,-90, 20250307,5840,6090,6200,5840,44445,264178710,00,0.00,N,5,-250, diff --git a/150840/day/candle-day-250.csv b/150840/day/candle-day-250.csv index fa368777483a..f6508cc9fce3 100644 --- a/150840/day/candle-day-250.csv +++ b/150840/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, +20250312,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, +20250311,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, 20250310,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, 20250307,5850,5850,5850,5850,0,0,00,0.00,N,0,0, 20250306,5850,5850,5850,5850,0,0,00,0.00,N,0,0, diff --git a/150900/day/candle-day-250.csv b/150900/day/candle-day-250.csv index 4e7bd0cf4bab..186a42130ca0 100644 --- a/150900/day/candle-day-250.csv +++ b/150900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4660,4550,4695,4550,13504,62160645,00,0.00,N,2,10, 20250311,4650,4670,4705,4580,9724,45056060,00,0.00,N,5,-30, 20250310,4680,4700,4715,4665,9947,46672215,00,0.00,N,5,-40, 20250307,4720,4740,4760,4680,7171,33773605,00,0.00,N,3,0, diff --git a/151860/day/candle-day-250.csv b/151860/day/candle-day-250.csv index 694682b1422a..36ac3d80f077 100644 --- a/151860/day/candle-day-250.csv +++ b/151860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5200,5190,5280,5170,79730,415102575,00,0.00,N,5,-30, 20250311,5230,5280,5390,5110,166013,858483675,00,0.00,N,5,-200, 20250310,5430,5470,5580,5400,85435,468587795,00,0.00,N,5,-40, 20250307,5470,5480,5650,5370,94944,519414280,00,0.00,N,5,-10, diff --git a/151910/day/candle-day-250.csv b/151910/day/candle-day-250.csv index 985b86a2dfac..0d5e462ed401 100644 --- a/151910/day/candle-day-250.csv +++ b/151910/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,640,640,640,640,0,0,00,0.00,Y,3,0, +20250312,640,640,640,640,0,0,00,0.00,Y,3,0, +20250311,640,640,640,640,0,0,00,0.00,Y,0,0, 20250310,640,640,640,640,0,0,00,0.00,Y,0,0, 20250307,640,640,640,640,0,0,00,0.00,N,0,0, 20250306,640,640,640,640,0,0,00,0.00,N,0,0, diff --git a/152550/day/candle-day-250.csv b/152550/day/candle-day-250.csv index 0eb82792275d..d9b0e08c3c9c 100644 --- a/152550/day/candle-day-250.csv +++ b/152550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,286,285,288,285,639160,182899063,00,0.00,N,3,0, 20250311,286,284,290,284,1006762,288932533,00,0.00,N,5,-2, 20250310,288,289,292,285,1645886,475074130,00,0.00,N,2,1, 20250307,287,288,294,283,1480670,425436569,00,0.00,N,2,2, diff --git a/153460/day/candle-day-250.csv b/153460/day/candle-day-250.csv index 1e8765309e29..1d12b57b01ff 100644 --- a/153460/day/candle-day-250.csv +++ b/153460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7030,6800,7100,6800,6189,43318260,00,0.00,N,2,230, 20250311,6800,6990,6990,6790,1108,7583100,00,0.00,N,5,-200, 20250310,7000,6860,7000,6710,1980,13743530,00,0.00,N,2,60, 20250307,6940,6810,6950,6790,1296,8878400,00,0.00,N,2,40, diff --git a/153490/day/candle-day-250.csv b/153490/day/candle-day-250.csv index 8580ee423cb2..fd939dad1dad 100644 --- a/153490/day/candle-day-250.csv +++ b/153490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,710,696,713,696,30579,21566776,00,0.00,N,2,9, 20250311,701,690,707,686,40595,28210505,00,0.00,N,5,-7, 20250310,708,710,713,705,61056,43149854,00,0.00,N,5,-2, 20250307,710,715,720,708,83203,59128437,00,0.00,N,5,-6, diff --git a/153710/day/candle-day-250.csv b/153710/day/candle-day-250.csv index bdcb492b1c93..c49fb33d55f2 100644 --- a/153710/day/candle-day-250.csv +++ b/153710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5490,5460,5690,5440,4564,25052120,00,0.00,N,5,-10, 20250311,5500,5500,5570,5290,5250,28458490,00,0.00,N,5,-70, 20250310,5570,5630,5630,5490,3174,17605610,00,0.00,N,5,-60, 20250307,5630,5570,5720,5370,6382,35311610,00,0.00,N,3,0, diff --git a/154030/day/candle-day-250.csv b/154030/day/candle-day-250.csv index e683404af987..ff507695afa1 100644 --- a/154030/day/candle-day-250.csv +++ b/154030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1778,1785,1813,1774,20388,36385922,00,0.00,N,5,-7, 20250311,1785,1809,1821,1785,8991,16116288,00,0.00,N,5,-27, 20250310,1812,1822,1822,1795,17241,31103003,00,0.00,N,2,12, 20250307,1800,1818,1819,1797,16384,29598582,00,0.00,N,5,-18, diff --git a/154040/day/candle-day-250.csv b/154040/day/candle-day-250.csv index 90ecf330c6d8..11a3dc67a4cb 100644 --- a/154040/day/candle-day-250.csv +++ b/154040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,990,1001,1011,981,37981,37963510,00,0.00,N,5,-11, 20250311,1001,1012,1015,980,32687,32706118,00,0.00,N,5,-14, 20250310,1015,1006,1022,1001,28196,28442135,00,0.00,N,3,0, 20250307,1015,1043,1043,1015,24780,25364920,00,0.00,N,5,-28, diff --git a/155650/day/candle-day-250.csv b/155650/day/candle-day-250.csv index 84a6f8b17030..3e28a489a704 100644 --- a/155650/day/candle-day-250.csv +++ b/155650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3530,3370,3540,3370,27032,94242360,00,0.00,N,2,135, 20250311,3395,3330,3410,3325,5988,20103550,00,0.00,N,2,25, 20250310,3370,3370,3405,3350,13322,44949665,00,0.00,N,3,0, 20250307,3370,3385,3420,3350,24193,81657840,00,0.00,N,5,-15, diff --git a/155660/day/candle-day-250.csv b/155660/day/candle-day-250.csv index 153dbad5746c..851803932e50 100644 --- a/155660/day/candle-day-250.csv +++ b/155660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3955,3955,3990,3950,7424,29451630,00,0.00,N,5,-15, 20250311,3970,3985,3985,3910,12966,51146923,00,0.00,N,5,-40, 20250310,4010,3975,4020,3965,21180,84460070,00,0.00,N,2,10, 20250307,4000,4035,4070,3980,21489,86252620,00,0.00,N,5,-40, diff --git a/156100/day/candle-day-250.csv b/156100/day/candle-day-250.csv index 6851e1bab789..302c6fd84011 100644 --- a/156100/day/candle-day-250.csv +++ b/156100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6750,6700,6850,6700,22469,151370190,00,0.00,N,2,50, 20250311,6700,6630,6950,6590,37241,248419585,00,0.00,N,5,-50, 20250310,6750,6550,6850,6550,21642,145119535,00,0.00,N,2,10, 20250307,6740,6940,7490,6680,107217,740494900,00,0.00,N,5,-50, diff --git a/158430/day/candle-day-250.csv b/158430/day/candle-day-250.csv index 69c9ff98972e..1fda61ad143c 100644 --- a/158430/day/candle-day-250.csv +++ b/158430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5700,5690,5840,5630,397835,2283504535,00,0.00,N,2,40, 20250311,5660,5460,5720,5460,362875,2025176270,00,0.00,N,5,-40, 20250310,5700,5670,5880,5670,322189,1853261765,00,0.00,N,5,-10, 20250307,5710,5700,5830,5670,487404,2796909645,00,0.00,N,5,-80, diff --git a/159010/day/candle-day-250.csv b/159010/day/candle-day-250.csv index d8ce740631e8..a8d1f4e914d0 100644 --- a/159010/day/candle-day-250.csv +++ b/159010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5030,4690,5530,4650,586052,3021154478,00,0.00,N,2,345, 20250311,4685,4730,4790,4600,76410,359000165,00,0.00,N,5,-45, 20250310,4730,4660,5040,4660,125425,612817575,00,0.00,N,2,100, 20250307,4630,4595,4880,4590,107265,507260555,00,0.00,N,2,20, diff --git a/159580/day/candle-day-250.csv b/159580/day/candle-day-250.csv index 627a230960ef..7456fdf623e2 100644 --- a/159580/day/candle-day-250.csv +++ b/159580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5370,5400,5540,5350,78769,428027985,00,0.00,N,5,-10, 20250311,5380,5390,5510,5130,79066,423366160,00,0.00,N,5,-70, 20250310,5450,5710,5780,5450,197347,1090899140,00,0.00,N,5,-320, 20250307,5770,6090,6130,5450,244791,1413983885,00,0.00,N,5,-320, diff --git a/159910/day/candle-day-250.csv b/159910/day/candle-day-250.csv index c041f859c394..09fff9783fa3 100644 --- a/159910/day/candle-day-250.csv +++ b/159910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,905,913,923,890,211465,190474858,00,0.00,N,5,-18, 20250311,923,902,945,869,179944,164520697,00,0.00,N,5,-6, 20250310,929,865,974,826,360691,330451522,00,0.00,N,2,80, 20250307,849,893,893,835,127230,108823622,00,0.00,N,5,-45, diff --git a/160190/day/candle-day-250.csv b/160190/day/candle-day-250.csv index d55013c2ab8c..f7aa7c570214 100644 --- a/160190/day/candle-day-250.csv +++ b/160190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,35400,32300,37900,32150,2854586,103150317750,00,0.00,N,2,3400, 20250311,32000,29150,32400,29150,519380,16250727825,00,0.00,N,2,1300, 20250310,30700,31250,33400,30500,418415,13163373600,00,0.00,N,5,-50, 20250307,30750,30250,31600,29800,254530,7843817150,00,0.00,N,5,-100, diff --git a/160550/day/candle-day-250.csv b/160550/day/candle-day-250.csv index 13fe3b1d7b27..ede9fefb5650 100644 --- a/160550/day/candle-day-250.csv +++ b/160550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2065,2045,2140,2045,7453,15435012,00,0.00,N,2,20, 20250311,2045,2065,2080,2030,38314,78433629,00,0.00,N,5,-20, 20250310,2065,2085,2085,2050,18884,39141765,00,0.00,N,5,-20, 20250307,2085,2050,2125,2020,50408,105098580,00,0.00,N,2,40, diff --git a/160980/day/candle-day-250.csv b/160980/day/candle-day-250.csv index e94a5860a2dc..db897e8de594 100644 --- a/160980/day/candle-day-250.csv +++ b/160980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,10390,10350,10400,10120,40809,420745555,00,0.00,N,2,270, 20250311,10120,9860,10250,9810,50997,509769600,00,0.00,N,2,20, 20250310,10100,10280,10290,10090,21653,220209410,00,0.00,N,5,-50, 20250307,10150,10070,10320,9950,35109,357559025,00,0.00,N,2,80, diff --git a/161000/day/candle-day-250.csv b/161000/day/candle-day-250.csv index 29e57bfa9ba2..9764b44df915 100644 --- a/161000/day/candle-day-250.csv +++ b/161000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7450,7290,7560,7280,180819,1344741635,00,0.00,N,2,170, 20250311,7280,7250,7400,7150,347670,2523515000,00,0.00,N,5,-220, 20250310,7500,7540,7680,7400,512755,3864467400,00,0.00,N,5,-30, 20250307,7530,7300,8550,7150,4698084,37528487315,00,0.00,N,2,230, diff --git a/161390/day/candle-day-250.csv b/161390/day/candle-day-250.csv index d89f50c57ce6..ae2d2ba4045a 100644 --- a/161390/day/candle-day-250.csv +++ b/161390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,39400,38650,39650,38550,233332,9143702200,00,0.00,N,2,600, 20250311,38800,38800,39550,38550,337116,13165493200,00,0.00,N,5,-550, 20250310,39350,38500,39650,38500,303498,11890187200,00,0.00,N,2,950, 20250307,38400,38300,39150,38050,224533,8662110775,00,0.00,N,2,50, diff --git a/161580/day/candle-day-250.csv b/161580/day/candle-day-250.csv index 7d27e04e00b1..19267997445e 100644 --- a/161580/day/candle-day-250.csv +++ b/161580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,45250,44700,45850,43450,2780891,124945306925,00,0.00,N,2,250, 20250311,45000,38700,45850,38550,5091522,218761332200,00,0.00,N,2,4150, 20250310,40850,39150,42400,39000,2195094,90240492700,00,0.00,N,2,1900, 20250307,38950,40750,42650,38600,3516265,144222981700,00,0.00,N,5,-950, diff --git a/161890/day/candle-day-250.csv b/161890/day/candle-day-250.csv index 127577949768..b175a396ddbc 100644 --- a/161890/day/candle-day-250.csv +++ b/161890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,64800,61800,65900,61400,411224,26570635500,00,0.00,N,2,3300, 20250311,61500,60100,62500,59500,230850,14085164300,02,0.00,N,5,-400, 20250310,61900,64000,64000,61600,191348,11956233050,00,0.00,N,5,-1500, 20250307,63400,62800,64800,62100,218092,13860325100,00,0.00,N,2,200, diff --git a/162120/day/candle-day-250.csv b/162120/day/candle-day-250.csv index e0f83db8c78f..14c7714b7f53 100644 --- a/162120/day/candle-day-250.csv +++ b/162120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3690,3755,3975,3650,9357,34599905,00,0.00,N,5,-100, 20250311,3790,3840,3840,3750,1527,5788170,00,0.00,N,5,-50, 20250310,3840,3980,4090,3705,5897,22549945,00,0.00,N,5,-140, 20250307,3980,4065,4065,3800,5431,21379345,00,0.00,N,2,5, diff --git a/162300/day/candle-day-250.csv b/162300/day/candle-day-250.csv index e202dce85333..74a190a67f99 100644 --- a/162300/day/candle-day-250.csv +++ b/162300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2570,2575,2650,2545,309758,804539422,00,0.00,N,5,-5, 20250311,2575,2565,2640,2550,305611,789626364,00,0.00,N,5,-65, 20250310,2640,2655,2730,2560,802057,2119724142,00,0.00,N,5,-15, 20250307,2655,2470,2910,2460,5371059,14749768224,00,0.00,N,2,145, diff --git a/163280/day/candle-day-250.csv b/163280/day/candle-day-250.csv index 099cf2019d07..0edea24fccc9 100644 --- a/163280/day/candle-day-250.csv +++ b/163280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,14950,15650,16070,14950,673019,10345894870,00,0.00,N,5,-700, 20250311,15650,15300,16430,15220,1133495,17984673535,00,0.00,N,5,-450, 20250310,16100,17540,17550,15840,4379486,72923376615,00,0.00,N,2,290, 20250307,15810,13490,15890,13340,5713470,85889913785,00,0.00,N,2,2150, diff --git a/163560/day/candle-day-250.csv b/163560/day/candle-day-250.csv index f5845fa2197b..e3da0f2f1a88 100644 --- a/163560/day/candle-day-250.csv +++ b/163560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7480,7670,7670,7470,32119,242269860,00,0.00,N,5,-90, 20250311,7570,7410,7600,7350,42536,316906480,00,0.00,N,5,-60, 20250310,7630,7690,7700,7490,36285,274999790,00,0.00,N,5,-10, 20250307,7640,7710,7830,7600,51287,395823240,00,0.00,N,5,-150, diff --git a/163730/day/candle-day-250.csv b/163730/day/candle-day-250.csv index 3b0623df7b9a..7c328e8f20b9 100644 --- a/163730/day/candle-day-250.csv +++ b/163730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8820,8920,9050,8750,71292,636918695,00,0.00,N,5,-100, 20250311,8920,8400,8940,8400,102294,891056030,00,0.00,N,2,200, 20250310,8720,8660,8790,8580,55103,478344350,00,0.00,N,5,-30, 20250307,8750,8780,9300,8700,228812,2046936135,00,0.00,N,5,-150, diff --git a/166090/day/candle-day-250.csv b/166090/day/candle-day-250.csv index cae0ffd4771a..bb19b37534d8 100644 --- a/166090/day/candle-day-250.csv +++ b/166090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,32950,30000,33850,29600,545161,17556293750,00,0.00,N,2,3500, 20250311,29450,27500,29850,27500,191203,5577938575,00,0.00,N,2,300, 20250310,29150,28750,29700,28200,165301,4781436850,00,0.00,N,5,-350, 20250307,29500,25700,29600,25550,385158,10743361675,00,0.00,N,2,3250, diff --git a/166480/day/candle-day-250.csv b/166480/day/candle-day-250.csv index b7c310853b00..fc1fbf8b42b2 100644 --- a/166480/day/candle-day-250.csv +++ b/166480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3780,3670,3865,3600,173733,654181606,00,0.00,N,2,110, 20250311,3670,3485,3720,3390,125536,451761342,00,0.00,N,2,175, 20250310,3495,3590,3620,3480,114227,403478230,00,0.00,N,5,-125, 20250307,3620,3700,3700,3615,68094,248589896,00,0.00,N,5,-30, diff --git a/168330/day/candle-day-250.csv b/168330/day/candle-day-250.csv index 42ef00f658b1..6b514c77a097 100644 --- a/168330/day/candle-day-250.csv +++ b/168330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1370,1342,1385,1342,7434,10197952,00,0.00,N,2,23, 20250311,1347,1336,1358,1315,13281,17753680,00,0.00,N,3,0, 20250310,1347,1340,1350,1303,7499,9929954,00,0.00,N,2,2, 20250307,1345,1354,1354,1278,9121,12172590,00,0.00,N,5,-5, diff --git a/168360/day/candle-day-250.csv b/168360/day/candle-day-250.csv index af7e385f8ef0..0c14047fd11d 100644 --- a/168360/day/candle-day-250.csv +++ b/168360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,11900,11500,12030,11110,361225,4245602630,00,0.00,N,2,360, 20250311,11540,10280,11720,9980,852777,9168817540,00,0.00,N,2,640, 20250310,10900,11770,11830,10650,814431,8987549395,00,0.00,N,5,-870, 20250307,11770,10900,12100,10900,657809,7557795380,00,0.00,N,2,330, diff --git a/168490/day/candle-day-250.csv b/168490/day/candle-day-250.csv index d4254c7cbf04..a6f35b2e12f3 100644 --- a/168490/day/candle-day-250.csv +++ b/168490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,105,105,106,104,1228647,128224788,00,0.00,N,3,0, 20250311,105,105,107,104,2913373,305997626,00,0.00,N,2,1, 20250310,104,105,106,104,1745542,182806578,00,0.00,N,5,-1, 20250307,105,105,107,104,2021505,212592338,00,0.00,N,3,0, diff --git a/169330/day/candle-day-250.csv b/169330/day/candle-day-250.csv index 0e983c2d7c94..73532b869ad9 100644 --- a/169330/day/candle-day-250.csv +++ b/169330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2280,2240,2295,2230,1449,3262220,00,0.00,N,2,25, 20250311,2255,2290,2290,2230,4366,9848620,00,0.00,N,5,-35, 20250310,2290,2275,2300,2260,2432,5551790,00,0.00,N,5,-10, 20250307,2300,2295,2305,2200,5036,11392215,00,0.00,N,3,0, diff --git a/169670/day/candle-day-250.csv b/169670/day/candle-day-250.csv index 242a15fae150..bf23b873b235 100644 --- a/169670/day/candle-day-250.csv +++ b/169670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,12090,12100,12250,11720,5275,63927600,00,0.00,N,5,-10, 20250311,12100,11620,12120,11610,29,337970,00,0.00,N,5,-40, 20250310,12140,11620,12300,11620,551,6741660,00,0.00,N,3,0, 20250307,12140,12250,12250,11600,6349,76522660,00,0.00,N,2,430, diff --git a/170030/day/candle-day-250.csv b/170030/day/candle-day-250.csv index 14d5ff8ace59..cab285160ccf 100644 --- a/170030/day/candle-day-250.csv +++ b/170030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5790,5780,5830,5720,114324,661208930,00,0.00,N,2,10, 20250311,5780,5560,6090,5540,781288,4611945580,00,0.00,N,2,90, 20250310,5690,5660,5765,5630,75522,430730950,00,0.00,N,2,10, 20250307,5680,5770,5820,5670,175313,1006058995,00,0.00,N,5,-20, diff --git a/170790/day/candle-day-250.csv b/170790/day/candle-day-250.csv index 5b7a31b7e171..b6fa76bbafbf 100644 --- a/170790/day/candle-day-250.csv +++ b/170790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8000,7980,8120,7860,15132,120480100,00,0.00,N,5,-60, 20250311,8060,8000,8060,7800,6234,49724320,00,0.00,N,2,10, 20250310,8050,8030,8060,8000,4071,32725670,00,0.00,N,2,20, 20250307,8030,8050,8050,7800,5187,41336230,00,0.00,N,5,-30, diff --git a/170900/day/candle-day-250.csv b/170900/day/candle-day-250.csv index 59601c086413..0305d7c16a7d 100644 --- a/170900/day/candle-day-250.csv +++ b/170900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,47100,46700,47700,46550,27438,1292088875,00,0.00,N,2,700, 20250311,46400,46400,46500,45850,19747,911324900,00,0.00,N,5,-650, 20250310,47050,46800,47150,45900,12930,604141900,00,0.00,N,2,250, 20250307,46800,47450,47500,46550,30670,1439048700,00,0.00,N,5,-750, diff --git a/170920/day/candle-day-250.csv b/170920/day/candle-day-250.csv index bb7a442b430b..a65cc179b4c6 100644 --- a/170920/day/candle-day-250.csv +++ b/170920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,10340,9900,10470,9890,66491,673592695,00,0.00,N,2,570, 20250311,9770,9810,9950,9490,62809,610411995,00,0.00,N,5,-220, 20250310,9990,10150,10420,9940,86750,875249090,00,0.00,N,5,-500, 20250307,10490,11000,11300,10490,884424,9560303170,00,0.00,N,2,450, diff --git a/171010/day/candle-day-250.csv b/171010/day/candle-day-250.csv index 744affd37131..35ea37296f1d 100644 --- a/171010/day/candle-day-250.csv +++ b/171010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4485,4395,4530,4225,285335,1272539650,00,0.00,N,5,-15, 20250311,4500,4180,4620,4110,571661,2546316883,00,0.00,N,2,135, 20250310,4365,4195,4790,4190,781907,3570637306,00,0.00,N,2,90, 20250307,4275,4385,4555,4265,241026,1060285243,00,0.00,N,5,-150, diff --git a/171090/day/candle-day-250.csv b/171090/day/candle-day-250.csv index 6f1f55808b3a..ee55d2a4f027 100644 --- a/171090/day/candle-day-250.csv +++ b/171090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,43700,42750,44100,42750,33665,1470498625,00,0.00,N,2,700, 20250311,43000,42200,43100,41500,33221,1403637800,00,0.00,N,5,-100, 20250310,43100,42700,43600,42250,26343,1134969850,00,0.00,N,2,550, 20250307,42550,42550,43200,42150,30676,1308555525,00,0.00,N,5,-500, diff --git a/171120/day/candle-day-250.csv b/171120/day/candle-day-250.csv index d26d3c13c9c5..b18241aa667f 100644 --- a/171120/day/candle-day-250.csv +++ b/171120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2300,2315,2360,2280,15069,34911500,00,0.00,N,5,-15, 20250311,2315,2300,2340,2295,30251,69807870,00,0.00,N,5,-25, 20250310,2340,2385,2385,2320,28860,67765264,00,0.00,N,5,-50, 20250307,2390,2410,2445,2375,71647,172466459,00,0.00,N,5,-25, diff --git a/172670/day/candle-day-250.csv b/172670/day/candle-day-250.csv index 6d9b419975c1..3de8db461108 100644 --- a/172670/day/candle-day-250.csv +++ b/172670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,10880,10430,11400,10430,229161,2514009170,00,0.00,N,2,370, 20250311,10510,10280,10560,10090,132839,1367615950,00,0.00,N,5,-280, 20250310,10790,10980,11190,10710,126760,1381943995,00,0.00,N,5,-340, 20250307,11130,11280,11750,11000,281689,3180835220,00,0.00,N,5,-260, diff --git a/173130/day/candle-day-250.csv b/173130/day/candle-day-250.csv index bead64cb60c8..724bdada2f0b 100644 --- a/173130/day/candle-day-250.csv +++ b/173130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8140,8000,8270,7990,188679,1534541680,00,0.00,N,2,50, 20250311,8090,8210,8660,8075,193972,1598195895,00,0.00,N,5,-380, 20250310,8470,8220,8630,8040,269843,2249887685,00,0.00,N,5,-100, 20250307,8570,9020,9210,8130,466572,4046393550,00,0.00,N,5,-580, diff --git a/173940/day/candle-day-250.csv b/173940/day/candle-day-250.csv index 96d5a5e8af1e..92dfb77bcb0e 100644 --- a/173940/day/candle-day-250.csv +++ b/173940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3270,3240,3270,3205,2925,9480930,00,0.00,N,5,-5, 20250311,3275,3115,3285,3045,15613,49720245,00,0.00,N,2,135, 20250310,3140,3060,3150,3000,5155,15898370,00,0.00,N,2,75, 20250307,3065,3190,3190,3000,6817,21021635,00,0.00,N,5,-120, diff --git a/174880/day/candle-day-250.csv b/174880/day/candle-day-250.csv index 8393fee38994..ce26e5d6540f 100644 --- a/174880/day/candle-day-250.csv +++ b/174880/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, +20250312,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, +20250311,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, 20250310,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, 20250307,2650,2650,2650,2650,0,0,00,0.00,N,0,0, 20250306,2650,2650,2650,2650,0,0,00,0.00,N,0,0, diff --git a/174900/day/candle-day-250.csv b/174900/day/candle-day-250.csv index 547ef819633d..c005228c532c 100644 --- a/174900/day/candle-day-250.csv +++ b/174900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,12600,13020,13090,12520,95743,1224307970,00,0.00,N,2,160, 20250311,12440,12630,12650,12350,50281,627947405,00,0.00,N,5,-410, 20250310,12850,13050,13090,12830,40141,518694955,00,0.00,N,5,-230, 20250307,13080,13000,13640,12980,124491,1659788795,00,0.00,N,2,120, diff --git a/175140/day/candle-day-250.csv b/175140/day/candle-day-250.csv index f1838fbb5055..39d5f7aa37fe 100644 --- a/175140/day/candle-day-250.csv +++ b/175140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5310,5690,5800,5200,235088,1277305365,00,0.00,N,5,-440, 20250311,5750,5620,5760,5540,131715,747473160,00,0.00,N,5,-100, 20250310,5850,5970,6070,5850,122849,726460105,00,0.00,N,5,-250, 20250307,6100,6050,6220,5930,138306,842956300,00,0.00,N,2,50, diff --git a/175250/day/candle-day-250.csv b/175250/day/candle-day-250.csv index a960c5748ea7..1d8d1d99d492 100644 --- a/175250/day/candle-day-250.csv +++ b/175250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1650,1623,1668,1620,93281,152214117,00,0.00,N,2,27, 20250311,1623,1676,1676,1620,149793,243889101,00,0.00,N,5,-53, 20250310,1676,1673,1685,1650,51894,86504429,00,0.00,N,2,2, 20250307,1674,1701,1714,1674,72449,122306071,00,0.00,N,5,-31, diff --git a/175330/day/candle-day-250.csv b/175330/day/candle-day-250.csv index ec47ab34b195..c813ab99716f 100644 --- a/175330/day/candle-day-250.csv +++ b/175330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,16710,16300,16840,16300,324283,5384863545,00,0.00,N,2,130, 20250311,16580,16300,16700,16200,313509,5183293780,00,0.00,N,5,-80, 20250310,16660,16830,16950,16400,414612,6922434165,00,0.00,N,5,-270, 20250307,16930,17320,17320,16900,307516,5222102360,00,0.00,N,5,-340, diff --git a/176590/day/candle-day-250.csv b/176590/day/candle-day-250.csv index 32fd77154f9b..e25cf2ff2569 100644 --- a/176590/day/candle-day-250.csv +++ b/176590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7490,7600,7600,7310,610,4507380,00,0.00,N,5,-110, 20250311,7600,7410,7670,7230,728,5398570,00,0.00,N,5,-140, 20250310,7740,7740,7740,7740,3,23220,00,0.00,N,2,50, 20250307,7690,7800,7990,7400,578,4436690,00,0.00,N,5,-300, diff --git a/176750/day/candle-day-250.csv b/176750/day/candle-day-250.csv index 7876b58e97da..35bb6fea9bc7 100644 --- a/176750/day/candle-day-250.csv +++ b/176750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,11370,11240,11590,10960,71850,812303280,00,0.00,N,2,360, 20250311,11010,11090,11270,10860,91062,1002671740,00,0.00,N,5,-280, 20250310,11290,11840,11840,11290,102251,1177897420,00,0.00,N,5,-350, 20250307,11640,11310,12250,11310,272659,3209260530,00,0.00,N,2,330, diff --git a/177350/day/candle-day-250.csv b/177350/day/candle-day-250.csv index fa9a50781d31..6867f3124d98 100644 --- a/177350/day/candle-day-250.csv +++ b/177350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1013,1009,1030,1009,84144,85676944,00,0.00,N,2,3, 20250311,1010,982,1018,982,43433,43570172,00,0.00,N,2,10, 20250310,1000,998,1020,989,67310,67436550,00,0.00,N,2,2, 20250307,998,1013,1019,998,41657,41810517,00,0.00,N,5,-15, diff --git a/177830/day/candle-day-250.csv b/177830/day/candle-day-250.csv index c6e972e4cc65..bbaf500c6868 100644 --- a/177830/day/candle-day-250.csv +++ b/177830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2995,2960,3005,2950,12094,35955595,00,0.00,N,2,35, 20250311,2960,2960,2985,2945,5328,15768350,00,0.00,N,5,-25, 20250310,2985,3040,3040,2950,4826,14504795,00,0.00,N,5,-35, 20250307,3020,2985,3040,2980,12983,39017095,00,0.00,N,2,25, diff --git a/177900/day/candle-day-250.csv b/177900/day/candle-day-250.csv index 3fbd203de74c..295dc5e96949 100644 --- a/177900/day/candle-day-250.csv +++ b/177900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,9510,7320,9510,7210,8965288,78441487090,00,0.00,N,1,2190, 20250311,7320,6920,7360,6910,274052,1957300435,00,0.00,N,2,40, 20250310,7280,7410,7450,7210,267153,1951037645,00,0.00,N,5,-220, 20250307,7500,7590,7620,7260,465308,3470079445,00,0.00,N,5,-320, diff --git a/178320/day/candle-day-250.csv b/178320/day/candle-day-250.csv index 78f5a6b1b0fa..fb2e81b2c8e4 100644 --- a/178320/day/candle-day-250.csv +++ b/178320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,22600,20750,22800,20650,642910,14232073150,00,0.00,N,2,1850, 20250311,20750,20100,20950,19920,587365,11941566215,00,0.00,N,5,-350, 20250310,21100,21150,21700,21000,315533,6709864075,00,0.00,N,5,-250, 20250307,21350,21150,21600,21100,325075,6936289700,00,0.00,N,5,-250, diff --git a/178600/day/candle-day-250.csv b/178600/day/candle-day-250.csv index a56178b8be44..8c2087ae6694 100644 --- a/178600/day/candle-day-250.csv +++ b/178600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2770,2770,2770,2770,9,24930,00,0.00,N,5,-15, 20250311,2785,2900,2900,2450,9,25385,00,0.00,N,5,-90, 20250310,2875,3100,3100,2875,6,17700,00,0.00,N,2,175, 20250307,2700,2910,2910,2210,34,87490,00,0.00,N,2,150, diff --git a/178780/day/candle-day-250.csv b/178780/day/candle-day-250.csv index 129bc373c25c..d0be51b9ef11 100644 --- a/178780/day/candle-day-250.csv +++ b/178780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3265,3280,3310,3235,21067,68741600,00,0.00,N,5,-15, 20250311,3280,3235,3325,3235,12779,41650595,00,0.00,N,5,-5, 20250310,3285,3200,3335,3200,18565,60730055,00,0.00,N,2,55, 20250307,3230,3180,3280,3150,37522,120692445,00,0.00,N,2,40, diff --git a/178920/day/candle-day-250.csv b/178920/day/candle-day-250.csv index 16c40f1d1fee..78706022d5e5 100644 --- a/178920/day/candle-day-250.csv +++ b/178920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,18910,18810,19310,18610,119349,2267713245,00,0.00,N,2,160, 20250311,18750,18110,18860,18000,74273,1377384550,00,0.00,N,5,-150, 20250310,18900,18580,19230,18320,72009,1358327455,00,0.00,N,2,290, 20250307,18610,19000,19480,18160,157566,2956004015,00,0.00,N,2,310, diff --git a/179290/day/candle-day-250.csv b/179290/day/candle-day-250.csv index d6b3c6e256b7..d6db7fd1e674 100644 --- a/179290/day/candle-day-250.csv +++ b/179290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7850,7880,8000,7800,98921,780644725,00,0.00,N,5,-20, 20250311,7870,7630,7880,7560,144099,1113112970,00,0.00,N,2,100, 20250310,7770,7840,8000,7600,316556,2453261590,00,0.00,N,5,-10, 20250307,7780,8100,8300,7770,261673,2068920160,00,0.00,N,5,-350, diff --git a/179530/day/candle-day-250.csv b/179530/day/candle-day-250.csv index f2548339bf7e..ecfeac0d15b0 100644 --- a/179530/day/candle-day-250.csv +++ b/179530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1769,1716,1889,1715,54994,99664029,00,0.00,N,2,53, 20250311,1716,1719,1750,1715,14306,24640554,00,0.00,N,5,-3, 20250310,1719,1720,1796,1719,33651,58241481,00,0.00,N,3,0, 20250307,1719,1851,1918,1576,139105,238583350,00,0.00,N,5,-117, diff --git a/179720/day/candle-day-250.csv b/179720/day/candle-day-250.csv index 19f0ac5ddfb2..7b123ec77699 100644 --- a/179720/day/candle-day-250.csv +++ b/179720/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,12490,11500,12490,11500,6,71980,00,0.00,N,2,10, +20250312,12490,12490,12490,12490,0,0,00,0.00,Y,3,0, +20250311,12490,11500,12490,11500,6,71980,00,0.00,Y,2,10, 20250310,12480,12480,12480,12480,0,0,00,0.00,N,3,0, 20250307,12480,12480,12480,12480,0,0,00,0.00,N,3,0, 20250306,12480,12480,12480,12480,0,0,00,0.00,N,3,0, diff --git a/179900/day/candle-day-250.csv b/179900/day/candle-day-250.csv index 0eba1e9b6a7e..588fab235f65 100644 --- a/179900/day/candle-day-250.csv +++ b/179900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,22550,22050,23100,21800,73691,1654697775,00,0.00,N,2,100, 20250311,22450,21700,22450,21050,92266,2008992850,00,0.00,N,2,700, 20250310,21750,22900,23450,21400,145190,3221013225,00,0.00,N,5,-1700, 20250307,23450,23950,23950,22850,65360,1522145325,00,0.00,N,5,-350, diff --git a/180060/day/candle-day-250.csv b/180060/day/candle-day-250.csv index a5e7350f1302..eeb352b3693e 100644 --- a/180060/day/candle-day-250.csv +++ b/180060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6570,6590,6590,6540,259,1698180,00,0.00,N,2,30, 20250311,6540,6590,6590,6540,7,45830,00,0.00,N,2,40, 20250310,6500,6580,6580,6500,34,223550,00,0.00,N,5,-40, 20250307,6540,6570,6580,6210,780,5050560,00,0.00,N,5,-10, diff --git a/180400/day/candle-day-250.csv b/180400/day/candle-day-250.csv index 3abb489fddb7..5b90e9428e8a 100644 --- a/180400/day/candle-day-250.csv +++ b/180400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1815,1715,1900,1711,1284433,2353910600,00,0.00,N,2,57, 20250311,1758,1639,1764,1590,650852,1103909870,00,0.00,N,2,118, 20250310,1640,1737,1739,1640,299205,501324527,00,0.00,N,5,-16, 20250307,1656,1598,1736,1547,686570,1134389002,00,0.00,N,2,56, diff --git a/180640/day/candle-day-250.csv b/180640/day/candle-day-250.csv index 17710ab3bbd6..14d4655ce83c 100644 --- a/180640/day/candle-day-250.csv +++ b/180640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,83000,80800,85300,80600,62719,5223626350,00,0.00,N,2,1100, 20250311,81900,77000,83200,77000,55604,4527337200,00,0.00,N,2,900, 20250310,81000,79600,82700,79600,35896,2915105200,00,0.00,N,2,400, 20250307,80600,80500,82800,79500,45332,3684245900,00,0.00,N,5,-500, diff --git a/181710/day/candle-day-250.csv b/181710/day/candle-day-250.csv index d6c65a6db5c5..29266e61649d 100644 --- a/181710/day/candle-day-250.csv +++ b/181710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,18500,18890,19100,18330,83111,1537158000,00,0.00,N,5,-340, 20250311,18840,19200,19200,18830,67596,1281998565,00,0.00,N,5,-550, 20250310,19390,19500,19700,19230,27504,535438870,00,0.00,N,5,-100, 20250307,19490,19430,19850,19280,38473,753186755,00,0.00,N,2,60, diff --git a/182360/day/candle-day-250.csv b/182360/day/candle-day-250.csv index 0f5ac45e1ff5..6c0aca5e8172 100644 --- a/182360/day/candle-day-250.csv +++ b/182360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,15750,15670,15990,15500,66818,1053279485,00,0.00,N,5,-70, 20250311,15820,15400,15870,15100,66532,1039546075,00,0.00,N,2,10, 20250310,15810,16260,16390,15720,122815,1961423735,00,0.00,N,5,-620, 20250307,16430,16200,16790,16200,95508,1577514560,00,0.00,N,5,-10, diff --git a/182400/day/candle-day-250.csv b/182400/day/candle-day-250.csv index b29f9e17cbc2..6bd77cd081dd 100644 --- a/182400/day/candle-day-250.csv +++ b/182400/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20250312,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20250311,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, 20250310,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, 20250307,2020,2020,2020,2020,0,0,00,0.00,N,0,0, 20250306,2020,2020,2020,2020,0,0,00,0.00,N,0,0, diff --git a/183190/day/candle-day-250.csv b/183190/day/candle-day-250.csv index 90eaf744bdf3..7ddbeb557149 100644 --- a/183190/day/candle-day-250.csv +++ b/183190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,10500,10370,10550,10330,48581,508306155,00,0.00,N,2,160, 20250311,10340,10350,10400,10120,51760,533128030,00,0.00,N,5,-20, 20250310,10360,10200,10370,10200,27867,287513230,00,0.00,N,2,40, 20250307,10320,10200,10390,10200,29244,301721905,00,0.00,N,2,10, diff --git a/183300/day/candle-day-250.csv b/183300/day/candle-day-250.csv index de658eb14737..2ec9eab28e19 100644 --- a/183300/day/candle-day-250.csv +++ b/183300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,44600,41250,45050,40950,143454,6245039700,00,0.00,N,2,3350, 20250311,41250,40900,41500,39550,108878,4418427550,00,0.00,N,5,-1050, 20250310,42300,41800,43100,41300,90677,3843278425,00,0.00,N,2,450, 20250307,41850,40100,41950,40100,106259,4389499200,00,0.00,N,2,1250, diff --git a/183490/day/candle-day-250.csv b/183490/day/candle-day-250.csv index c627ba8ec6b1..0789ae2643fe 100644 --- a/183490/day/candle-day-250.csv +++ b/183490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1232,1211,1247,1211,67861,83303994,00,0.00,N,2,21, 20250311,1211,1250,1344,1211,482456,617684308,00,0.00,N,5,-46, 20250310,1257,1268,1268,1234,38890,48761675,00,0.00,N,2,3, 20250307,1254,1285,1285,1240,138019,173422793,00,0.00,N,5,-20, diff --git a/184230/day/candle-day-250.csv b/184230/day/candle-day-250.csv index e907fd6a8999..afd8a3523063 100644 --- a/184230/day/candle-day-250.csv +++ b/184230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,456,457,461,454,18644,8495133,00,0.00,N,5,-1, 20250311,457,463,463,450,39061,17765785,00,0.00,N,5,-6, 20250310,463,468,472,460,33861,15725493,00,0.00,N,5,-5, 20250307,468,480,483,460,81529,38418636,00,0.00,N,5,-12, diff --git a/185190/day/candle-day-250.csv b/185190/day/candle-day-250.csv index 40ed679770f4..08278799fcbd 100644 --- a/185190/day/candle-day-250.csv +++ b/185190/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,888,889,889,889,0,0,00,0.00,Y,5,-1, +20250312,887,888,888,888,0,0,00,0.00,Y,5,-1, +20250311,888,888,888,888,0,0,00,0.00,Y,3,-1, 20250310,889,889,889,889,0,0,00,0.00,Y,3,-1, 20250307,890,890,890,890,0,0,00,0.00,N,3,0, 20250306,890,890,890,890,0,0,00,0.00,N,3,-3, diff --git a/185490/day/candle-day-250.csv b/185490/day/candle-day-250.csv index b3f2b8c69ad9..1f8d53853409 100644 --- a/185490/day/candle-day-250.csv +++ b/185490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2515,2570,2620,2510,28311,71771920,00,0.00,N,5,-45, 20250311,2560,2590,2590,2550,5795,14889540,00,0.00,N,5,-30, 20250310,2590,2610,2620,2570,10393,26993260,00,0.00,N,2,15, 20250307,2575,2530,2675,2530,36680,95409790,00,0.00,N,2,45, diff --git a/185750/day/candle-day-250.csv b/185750/day/candle-day-250.csv index 436a26defa18..70ea7a1bb653 100644 --- a/185750/day/candle-day-250.csv +++ b/185750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,78100,77800,79000,77700,20132,1577083200,00,0.00,N,2,300, 20250311,77800,77900,78300,77400,37307,2900453150,00,0.00,N,5,-1200, 20250310,79000,79700,79800,78500,26891,2122424750,00,0.00,N,5,-700, 20250307,79700,80800,80800,79600,32670,2611301100,00,0.00,N,5,-1100, diff --git a/186230/day/candle-day-250.csv b/186230/day/candle-day-250.csv index 642c156aacdd..5789b2e2a11d 100644 --- a/186230/day/candle-day-250.csv +++ b/186230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7660,7330,7940,7330,68573,525724670,00,0.00,N,2,230, 20250311,7430,7310,7650,7280,55101,407296145,00,0.00,N,5,-110, 20250310,7540,7530,7540,7180,60286,443932560,00,0.00,N,3,0, 20250307,7540,7600,7750,7410,71279,541842960,00,0.00,N,5,-90, diff --git a/187220/day/candle-day-250.csv b/187220/day/candle-day-250.csv index 55c0904b3eec..e8e036ec2a16 100644 --- a/187220/day/candle-day-250.csv +++ b/187220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3005,2990,3095,2990,10844,33037810,00,0.00,N,5,-10, 20250311,3015,3010,3085,2990,51955,156589285,00,0.00,N,5,-70, 20250310,3085,3130,3185,3060,33630,103976755,00,0.00,N,5,-75, 20250307,3160,3260,3260,3140,67837,215984355,00,0.00,N,5,-100, diff --git a/187270/day/candle-day-250.csv b/187270/day/candle-day-250.csv index bde2bc907a2d..d8db109080df 100644 --- a/187270/day/candle-day-250.csv +++ b/187270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3045,3005,3045,3000,6977,21099880,00,0.00,N,2,15, 20250311,3030,3050,3050,2975,15527,46729535,00,0.00,N,5,-20, 20250310,3050,3035,3065,3005,14651,44444472,00,0.00,N,2,15, 20250307,3035,3065,3090,3030,8175,24962604,00,0.00,N,5,-35, diff --git a/187420/day/candle-day-250.csv b/187420/day/candle-day-250.csv index 1c187a16e99c..e12220bbab78 100644 --- a/187420/day/candle-day-250.csv +++ b/187420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4125,4100,4150,4050,56132,231014889,00,0.00,N,2,125, 20250311,4000,3975,4085,3880,110829,442162740,00,0.00,N,5,-10, 20250310,4010,4050,4090,3825,192545,762709432,00,0.00,N,5,-90, 20250307,4100,4090,4175,4045,56221,230724999,00,0.00,N,2,10, diff --git a/187660/day/candle-day-250.csv b/187660/day/candle-day-250.csv index d399b08b0dec..17dd048634db 100644 --- a/187660/day/candle-day-250.csv +++ b/187660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1810,1858,1870,1802,633765,1153432953,00,0.00,N,5,-40, 20250311,1850,1850,1928,1803,1222147,2268799687,00,0.00,N,5,-36, 20250310,1886,1725,2080,1715,10887510,21222114137,00,0.00,N,2,150, 20250307,1736,1771,1790,1706,400052,697181428,00,0.00,N,5,-67, diff --git a/187790/day/candle-day-250.csv b/187790/day/candle-day-250.csv index 9669d2199486..449c52d3a119 100644 --- a/187790/day/candle-day-250.csv +++ b/187790/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, +20250312,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, +20250311,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, 20250310,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, 20250307,1025,1025,1025,1025,0,0,00,0.00,N,0,0, 20250306,1025,1025,1025,1025,0,0,00,0.00,N,0,0, diff --git a/187870/day/candle-day-250.csv b/187870/day/candle-day-250.csv index caa7101abafc..129b7c26be24 100644 --- a/187870/day/candle-day-250.csv +++ b/187870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,10990,11000,11100,10630,13289,143112080,00,0.00,N,5,-10, 20250311,11000,11000,11000,10830,3693,40223905,00,0.00,N,5,-10, 20250310,11010,11040,11140,10900,3876,42443830,00,0.00,N,5,-30, 20250307,11040,11040,11390,10940,3648,40208530,00,0.00,N,3,0, diff --git a/188260/day/candle-day-250.csv b/188260/day/candle-day-250.csv index cd351559bdc3..6d852e850de4 100644 --- a/188260/day/candle-day-250.csv +++ b/188260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2655,2645,2655,2605,6156,16238097,00,0.00,N,5,-20, 20250311,2675,2505,2675,2505,21059,54821250,00,0.00,N,2,115, 20250310,2560,2560,2575,2520,15615,39919070,00,0.00,N,3,0, 20250307,2560,2560,2575,2510,13297,33891145,00,0.00,N,3,0, diff --git a/189300/day/candle-day-250.csv b/189300/day/candle-day-250.csv index 1fe02fc64b06..8c457fed0d3c 100644 --- a/189300/day/candle-day-250.csv +++ b/189300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,42850,42350,43550,41500,328164,13933586625,00,0.00,N,2,650, 20250311,42200,38850,43950,38600,887700,37307934000,00,0.00,N,2,2700, 20250310,39500,40950,41900,39450,268206,10812718150,00,0.00,N,5,-1450, 20250307,40950,41400,42750,40100,409377,16834905075,00,0.00,N,5,-1550, diff --git a/189330/day/candle-day-250.csv b/189330/day/candle-day-250.csv index 9241ef8c1ebe..7552b9c90532 100644 --- a/189330/day/candle-day-250.csv +++ b/189330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6900,6770,7020,6770,15850,109035865,00,0.00,N,2,130, 20250311,6770,6700,6940,6600,30633,205353510,00,0.00,N,5,-190, 20250310,6960,7060,7080,6850,30339,210924730,00,0.00,N,5,-100, 20250307,7060,7080,7200,6960,36175,255717740,00,0.00,N,5,-60, diff --git a/189350/day/candle-day-250.csv b/189350/day/candle-day-250.csv index fe009e2e1677..ecef91ea25bf 100644 --- a/189350/day/candle-day-250.csv +++ b/189350/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,1615,1899,1899,1899,0,0,00,0.00,Y,4,-284, -20250310,1899,1899,1899,1899,1,1899,00,0.00,Y,2,242, +20250312,1857,1857,1857,1857,1,1857,00,0.00,N,1,242, +20250311,1615,1615,1615,1615,0,0,00,0.00,N,3,-284, +20250310,1899,1899,1899,1899,1,1899,00,0.00,N,2,242, 20250307,1657,1657,1657,1657,0,0,00,0.00,N,3,-292, 20250306,1949,1949,1949,1949,1,1949,00,0.00,N,2,250, 20250305,1699,1317,1699,1317,102,134716,00,0.00,N,2,150, diff --git a/189690/day/candle-day-250.csv b/189690/day/candle-day-250.csv index 4b80333c8ac3..c355b65185ee 100644 --- a/189690/day/candle-day-250.csv +++ b/189690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2120,2065,2125,2065,72326,152025720,00,0.00,N,2,55, 20250311,2065,2050,2110,2030,41596,85334233,00,0.00,N,5,-35, 20250310,2100,2105,2115,2065,60232,125826432,00,0.00,N,3,0, 20250307,2100,2100,2130,2080,38094,79883824,00,0.00,N,5,-10, diff --git a/189860/day/candle-day-250.csv b/189860/day/candle-day-250.csv index de3c627f817b..46feeb2a0b2e 100644 --- a/189860/day/candle-day-250.csv +++ b/189860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4445,4430,4600,4430,26501,120041075,00,0.00,N,2,15, 20250311,4430,4500,4500,4305,49138,217568680,00,0.00,N,5,-120, 20250310,4550,4815,4815,4550,30824,141409271,00,0.00,N,5,-100, 20250307,4650,4655,4830,4540,30645,141915915,00,0.00,N,5,-5, diff --git a/189980/day/candle-day-250.csv b/189980/day/candle-day-250.csv index 01c42e8fa50b..f2a6916296dd 100644 --- a/189980/day/candle-day-250.csv +++ b/189980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1744,1745,1749,1729,41730,72515983,00,0.00,N,5,-6, 20250311,1750,1700,1750,1700,50337,86628065,00,0.00,N,3,0, 20250310,1750,1757,1770,1746,37507,65882121,00,0.00,N,5,-20, 20250307,1770,1769,1779,1742,48105,84891724,00,0.00,N,2,16, diff --git a/190510/day/candle-day-250.csv b/190510/day/candle-day-250.csv index 9df0df1f5ba0..9b7396c307f5 100644 --- a/190510/day/candle-day-250.csv +++ b/190510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,12430,12210,12450,12210,17384,215227835,00,0.00,N,2,180, 20250311,12250,12070,12300,11820,35176,421938030,00,0.00,N,2,100, 20250310,12150,12470,12490,12150,35545,436648810,00,0.00,N,5,-190, 20250307,12340,12660,12760,12340,73064,914103635,00,0.00,N,5,-400, diff --git a/190650/day/candle-day-250.csv b/190650/day/candle-day-250.csv index beba416a5cee..678b69f91be9 100644 --- a/190650/day/candle-day-250.csv +++ b/190650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5970,5980,5980,5930,5157,30682000,00,0.00,N,5,-20, 20250311,5990,5990,6000,5910,6424,38348460,00,0.00,N,5,-10, 20250310,6000,6010,6020,5900,9874,58718460,00,0.00,N,3,0, 20250307,6000,6040,6040,5920,4642,27743365,00,0.00,N,3,0, diff --git a/191410/day/candle-day-250.csv b/191410/day/candle-day-250.csv index 67aeadcb8da4..75b688caf122 100644 --- a/191410/day/candle-day-250.csv +++ b/191410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1530,1540,1542,1500,3504,5357081,00,0.00,N,3,0, 20250311,1530,1505,1530,1498,22525,33922879,00,0.00,N,2,25, 20250310,1505,1527,1527,1500,6792,10315868,00,0.00,N,5,-22, 20250307,1527,1523,1543,1520,4206,6454783,00,0.00,N,2,11, diff --git a/191420/day/candle-day-250.csv b/191420/day/candle-day-250.csv index 2d1d148fcce5..6f03cab95f69 100644 --- a/191420/day/candle-day-250.csv +++ b/191420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,16650,16550,17540,16550,4958,83501740,00,0.00,N,2,100, 20250311,16550,15900,16890,15900,4300,70905320,00,0.00,N,2,20, 20250310,16530,16290,16550,16070,3558,58296670,00,0.00,N,2,330, 20250307,16200,15650,16200,15410,12882,204012820,00,0.00,N,2,550, diff --git a/191600/day/candle-day-250.csv b/191600/day/candle-day-250.csv index 167d81a7a65b..c4a8fb1328d1 100644 --- a/191600/day/candle-day-250.csv +++ b/191600/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,9100,9100,9100,9100,20,182000,00,0.00,N,5,-90, +20250312,9100,9100,9100,9100,0,0,00,0.00,Y,3,0, +20250311,9100,9100,9100,9100,20,182000,00,0.00,Y,5,-90, 20250310,9190,9190,9190,9190,0,0,00,0.00,N,3,0, 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, diff --git a/192080/day/candle-day-250.csv b/192080/day/candle-day-250.csv index 78b30950d566..61eb70bb66b0 100644 --- a/192080/day/candle-day-250.csv +++ b/192080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,47600,46050,48000,46050,57303,2717441150,00,0.00,N,2,1650, 20250311,45950,46300,46650,45550,69401,3198035075,00,0.00,N,5,-1050, 20250310,47000,46850,47250,46600,29135,1370255611,00,0.00,N,3,0, 20250307,47000,47100,47450,47000,25439,1198203925,00,0.00,N,5,-300, diff --git a/192250/day/candle-day-250.csv b/192250/day/candle-day-250.csv index 3843a3086062..c66d9426bb06 100644 --- a/192250/day/candle-day-250.csv +++ b/192250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8010,7970,8070,7880,3914,31301550,00,0.00,N,2,40, 20250311,7970,7820,8230,7610,11737,91927440,00,0.00,N,5,-190, 20250310,8160,8230,8230,8040,4819,39032350,00,0.00,N,5,-70, 20250307,8230,8280,8340,8100,9952,81250490,00,0.00,N,5,-100, diff --git a/192390/day/candle-day-250.csv b/192390/day/candle-day-250.csv index 5d1fde52a114..505bbbbb02e5 100644 --- a/192390/day/candle-day-250.csv +++ b/192390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3700,3755,3790,3632,54769,200954086,00,0.00,N,3,0, 20250311,3700,3725,3745,3575,37918,138455247,00,0.00,N,5,-55, 20250310,3755,3740,3830,3685,83591,315015115,00,0.00,N,2,35, 20250307,3720,3680,3725,3630,46338,170225685,00,0.00,N,2,40, diff --git a/192400/day/candle-day-250.csv b/192400/day/candle-day-250.csv index 42f1645be413..c185e223ba0c 100644 --- a/192400/day/candle-day-250.csv +++ b/192400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,22450,22200,22650,21900,16782,374885100,00,0.00,N,2,250, 20250311,22200,22800,22900,22050,16346,365581175,00,0.00,N,5,-600, 20250310,22800,22750,22900,22600,5826,132768525,00,0.00,N,2,50, 20250307,22750,22550,22800,22500,3625,82315800,00,0.00,N,2,100, diff --git a/192410/day/candle-day-250.csv b/192410/day/candle-day-250.csv index 4c85e1a43317..561552ff8b50 100644 --- a/192410/day/candle-day-250.csv +++ b/192410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,743,809,822,730,962816,742238196,00,0.00,N,5,-79, 20250311,822,766,935,766,6792270,5966883874,00,0.00,N,2,100, 20250310,722,723,733,708,187843,136044342,00,0.00,N,5,-11, 20250307,733,735,770,720,149373,110358658,00,0.00,N,2,7, diff --git a/192440/day/candle-day-250.csv b/192440/day/candle-day-250.csv index 7ceaab4cbfbd..243ddde698ed 100644 --- a/192440/day/candle-day-250.csv +++ b/192440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,26350,25400,26350,25400,5662,146721750,00,0.00,N,2,450, 20250311,25900,25850,25950,24950,10608,269966625,00,0.00,N,5,-450, 20250310,26350,25200,26500,25150,21957,564722575,00,0.00,N,2,950, 20250307,25400,24700,25600,24450,12985,328449450,00,0.00,N,2,500, diff --git a/192650/day/candle-day-250.csv b/192650/day/candle-day-250.csv index c4882b997717..161c93910672 100644 --- a/192650/day/candle-day-250.csv +++ b/192650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7110,7100,7170,7060,88790,631169400,00,0.00,N,2,10, 20250311,7100,7000,7120,6940,151361,1061824415,00,0.00,N,5,-50, 20250310,7150,7110,7190,7070,100724,718542180,00,0.00,N,5,-10, 20250307,7160,7060,7270,7060,117722,843413345,00,0.00,N,3,0, diff --git a/192820/day/candle-day-250.csv b/192820/day/candle-day-250.csv index 537d1f1c64c3..980de1f1e5be 100644 --- a/192820/day/candle-day-250.csv +++ b/192820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,178800,175000,184400,173800,120601,21773644550,00,0.00,N,2,4300, 20250311,174500,165900,179400,165600,157133,27290598542,00,0.00,N,2,2500, 20250310,172000,184100,184100,170800,161837,28489074950,00,0.00,N,5,-12300, 20250307,184300,183000,186300,180300,98010,17976735750,00,0.00,N,3,0, diff --git a/193250/day/candle-day-250.csv b/193250/day/candle-day-250.csv index 5afa29b92369..c606695bd83a 100644 --- a/193250/day/candle-day-250.csv +++ b/193250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,462,460,471,460,22851,10653397,00,0.00,N,5,-2, 20250311,464,451,464,420,46731,20892586,00,0.00,N,2,8, 20250310,456,458,468,430,41531,18488254,00,0.00,N,2,15, 20250307,441,450,467,441,91130,41265053,00,0.00,N,5,-9, diff --git a/194370/day/candle-day-250.csv b/194370/day/candle-day-250.csv index cf272b927f78..d9a74a5df03e 100644 --- a/194370/day/candle-day-250.csv +++ b/194370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,16500,16790,16790,15510,154672,2523176915,00,0.00,N,5,-300, 20250311,16800,16250,17050,15900,154752,2573899550,00,0.00,N,2,400, 20250310,16400,15470,16690,15460,202599,3293655280,00,0.00,N,2,1040, 20250307,15360,15230,15740,15020,57254,884932125,00,0.00,N,2,130, diff --git a/194480/day/candle-day-250.csv b/194480/day/candle-day-250.csv index 4a82205c761d..783849f53a6f 100644 --- a/194480/day/candle-day-250.csv +++ b/194480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,34900,34150,35350,33300,58051,2013087800,00,0.00,N,2,700, 20250311,34200,33700,34850,33300,56173,1921122350,00,0.00,N,2,50, 20250310,34150,35100,36000,34150,61792,2146007700,00,0.00,N,5,-1250, 20250307,35400,34900,36150,34500,66853,2376584825,00,0.00,N,2,300, diff --git a/194700/day/candle-day-250.csv b/194700/day/candle-day-250.csv index 181c5b43f104..d3fa4ddca73d 100644 --- a/194700/day/candle-day-250.csv +++ b/194700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8750,8440,8820,8440,42551,368537180,00,0.00,N,2,260, 20250311,8490,8460,8580,8390,72601,613748935,00,0.00,N,5,-120, 20250310,8610,8500,8680,8480,35799,309062535,00,0.00,N,2,10, 20250307,8600,8330,8600,8250,61812,526122665,00,0.00,N,2,270, diff --git a/195500/day/candle-day-250.csv b/195500/day/candle-day-250.csv index ce4f33c8b939..1c89a466cdb9 100644 --- a/195500/day/candle-day-250.csv +++ b/195500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3260,3245,3300,3225,61544,200772840,00,0.00,N,2,15, 20250311,3245,3250,3350,3215,269160,884996154,00,0.00,N,5,-15, 20250310,3260,3395,3395,3260,240271,796964635,00,0.00,N,5,-45, 20250307,3305,3180,3315,3180,225986,740234921,00,0.00,N,2,95, diff --git a/195870/day/candle-day-250.csv b/195870/day/candle-day-250.csv index ad26505b3e09..c8d1d20a297c 100644 --- a/195870/day/candle-day-250.csv +++ b/195870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,30000,27450,30050,27350,147389,4322633900,00,0.00,N,2,2550, 20250311,27450,27750,28100,27200,95917,2644947500,00,0.00,N,5,-1000, 20250310,28450,28250,29000,28050,39417,1126634575,00,0.00,N,2,200, 20250307,28250,27800,28800,27100,138777,3876991375,00,0.00,N,2,700, diff --git a/195940/day/candle-day-250.csv b/195940/day/candle-day-250.csv index de72e555c792..752c3c753d2f 100644 --- a/195940/day/candle-day-250.csv +++ b/195940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,36850,35950,37250,35900,153343,5635924575,00,0.00,N,2,850, 20250311,36000,35600,36350,35000,203261,7222706975,00,0.00,N,5,-150, 20250310,36150,36400,36850,36100,90207,3281332925,00,0.00,N,5,-250, 20250307,36400,37050,37350,36350,166082,6091800900,00,0.00,N,5,-650, diff --git a/195990/day/candle-day-250.csv b/195990/day/candle-day-250.csv index 5d149fa772e3..b1c04448b0c8 100644 --- a/195990/day/candle-day-250.csv +++ b/195990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,290,307,311,290,1192001,353441234,00,0.00,N,5,-17, 20250311,307,295,307,295,540516,162500529,00,0.00,N,2,2, 20250310,305,327,327,296,1819777,558358860,00,0.00,N,5,-21, 20250307,326,319,327,314,629879,200932324,00,0.00,N,2,6, diff --git a/196170/day/candle-day-250.csv b/196170/day/candle-day-250.csv index a909d7d3e37c..27efb56bf1db 100644 --- a/196170/day/candle-day-250.csv +++ b/196170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,361000,370500,380000,354500,502310,184703121500,00,0.00,N,5,-9000, 20250311,370000,360500,373000,360500,396668,145852705750,00,0.00,N,5,-2000, 20250310,372000,363000,381500,358000,496624,184148414500,00,0.00,N,2,3500, 20250307,368500,386500,394750,361000,1061159,398210741500,00,0.00,N,5,-22000, diff --git a/196300/day/candle-day-250.csv b/196300/day/candle-day-250.csv index f5ba6d33e747..88a8a9900928 100644 --- a/196300/day/candle-day-250.csv +++ b/196300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,11230,11460,11850,10860,482293,5456269265,00,0.00,N,5,-320, 20250311,11550,13680,14240,11460,2479321,31107576280,00,0.00,N,2,210, 20250310,11340,10520,11340,9960,1520824,16179040030,00,0.00,N,1,2610, 20250307,8730,6750,8730,6750,1671425,14220818640,00,0.00,N,1,2010, diff --git a/196450/day/candle-day-250.csv b/196450/day/candle-day-250.csv index bd00858d6bc5..e4f5cfd9a7e1 100644 --- a/196450/day/candle-day-250.csv +++ b/196450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,580,570,600,568,115828,66594877,00,0.00,N,2,10, 20250311,570,575,617,564,28885,16564195,00,0.00,N,5,-17, 20250310,587,600,600,560,64277,36821657,00,0.00,N,2,6, 20250307,581,606,621,581,64123,38662155,00,0.00,N,5,-25, diff --git a/196490/day/candle-day-250.csv b/196490/day/candle-day-250.csv index 3f5042d935b3..9cb18248b546 100644 --- a/196490/day/candle-day-250.csv +++ b/196490/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,203,203,203,203,0,0,00,0.00,Y,3,0, +20250312,203,203,203,203,0,0,00,0.00,Y,3,0, +20250311,203,203,203,203,0,0,00,0.00,Y,0,0, 20250310,203,203,203,203,0,0,00,0.00,Y,0,0, 20250307,203,203,203,203,0,0,00,0.00,N,0,0, 20250306,203,203,203,203,0,0,00,0.00,N,0,0, diff --git a/196700/day/candle-day-250.csv b/196700/day/candle-day-250.csv index 0781208878bc..9b7fab4744d9 100644 --- a/196700/day/candle-day-250.csv +++ b/196700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1130,1104,1142,1104,15878,17835971,00,0.00,N,2,10, 20250311,1120,1118,1129,1105,26286,29314026,00,0.00,N,5,-18, 20250310,1138,1130,1141,1127,22020,25031801,00,0.00,N,5,-5, 20250307,1143,1148,1148,1134,11750,13417710,00,0.00,N,5,-5, diff --git a/197140/day/candle-day-250.csv b/197140/day/candle-day-250.csv index 81d64331cee7..8d63edf5b59b 100644 --- a/197140/day/candle-day-250.csv +++ b/197140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2370,2385,2400,2350,8475,20069665,00,0.00,N,5,-25, 20250311,2395,2400,2425,2355,8926,21219945,00,0.00,N,5,-20, 20250310,2415,2475,2475,2415,5962,14472735,00,0.00,N,5,-45, 20250307,2460,2475,2475,2415,4550,11112140,00,0.00,N,3,0, diff --git a/198080/day/candle-day-250.csv b/198080/day/candle-day-250.csv index 98516bfd0c4b..c5d1d79d6417 100644 --- a/198080/day/candle-day-250.csv +++ b/198080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2400,2350,2400,2345,62974,149839167,00,0.00,N,2,50, 20250311,2350,2345,2360,2305,98332,229430380,00,0.00,N,5,-40, 20250310,2390,2395,2420,2345,108774,259592805,00,0.00,N,5,-5, 20250307,2395,2370,2420,2360,81141,194195156,00,0.00,N,3,0, diff --git a/198440/day/candle-day-250.csv b/198440/day/candle-day-250.csv index 88df8137a76d..639925051bac 100644 --- a/198440/day/candle-day-250.csv +++ b/198440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1271,1278,1294,1271,23412,29925254,00,0.00,N,5,-7, 20250311,1278,1282,1286,1271,31554,40310629,00,0.00,N,5,-10, 20250310,1288,1268,1294,1268,25163,32198706,00,0.00,N,5,-6, 20250307,1294,1308,1317,1294,18607,24195683,00,0.00,N,5,-14, diff --git a/198940/day/candle-day-250.csv b/198940/day/candle-day-250.csv index eddc34da0334..6c158576cb7a 100644 --- a/198940/day/candle-day-250.csv +++ b/198940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,669,676,686,669,43743,29536572,00,0.00,N,5,-8, 20250311,677,676,684,667,22004,14858687,00,0.00,N,5,-8, 20250310,685,689,693,677,26751,18268196,00,0.00,N,5,-8, 20250307,693,690,705,689,34756,24128246,00,0.00,N,5,-12, diff --git a/199150/day/candle-day-250.csv b/199150/day/candle-day-250.csv index 09192fb8c54d..9baad8ab62e7 100644 --- a/199150/day/candle-day-250.csv +++ b/199150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4000,3900,4000,3900,112,437000,00,0.00,N,2,200, 20250311,3800,3800,3800,3710,502,1898690,00,0.00,N,2,100, 20250310,3700,3700,3700,3610,1272,4691100,00,0.00,N,2,5, 20250307,3695,3700,3700,3500,1817,6504395,00,0.00,N,2,195, diff --git a/199290/day/candle-day-250.csv b/199290/day/candle-day-250.csv index 3d33072d5e32..655d3331c363 100644 --- a/199290/day/candle-day-250.csv +++ b/199290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,510,550,550,510,605,316588,00,0.00,N,4,-89, 20250311,599,510,599,510,301,153599,00,0.00,N,3,0, 20250310,599,507,599,507,615,311897,00,0.00,N,2,3, 20250307,596,550,599,510,611,320129,00,0.00,N,5,-4, diff --git a/199430/day/candle-day-250.csv b/199430/day/candle-day-250.csv index d9f2bd8b7bc1..049e185dcc7b 100644 --- a/199430/day/candle-day-250.csv +++ b/199430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,9250,8990,9790,8990,327947,3103841280,00,0.00,N,2,340, 20250311,8910,8300,8980,8020,133924,1151071375,00,0.00,N,2,390, 20250310,8520,8360,8720,8340,57865,490777065,00,0.00,N,2,160, 20250307,8360,8500,8730,8220,95233,801568805,00,0.00,N,5,-320, diff --git a/199480/day/candle-day-250.csv b/199480/day/candle-day-250.csv index c44a699978a0..591d1470c007 100644 --- a/199480/day/candle-day-250.csv +++ b/199480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5270,5210,5440,5210,240652,1281278300,00,0.00,N,2,80, 20250311,5190,5120,5340,5110,193445,1009889095,00,0.00,N,3,0, 20250310,5190,5110,5570,5090,487644,2590743300,00,0.00,N,2,80, 20250307,5110,5320,5390,5110,253205,1328430690,00,0.00,N,5,-340, diff --git a/199550/day/candle-day-250.csv b/199550/day/candle-day-250.csv index 93bef204fb49..c411d580e77f 100644 --- a/199550/day/candle-day-250.csv +++ b/199550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,10820,8300,10820,8190,11792297,119448156615,00,0.00,N,1,2490, 20250311,8330,8030,8430,7990,403446,3317244390,00,0.00,N,5,-160, 20250310,8490,8790,9040,8460,472796,4116284600,00,0.00,N,5,-300, 20250307,8790,9320,9380,8780,920865,8394414475,00,0.00,N,5,-910, diff --git a/199730/day/candle-day-250.csv b/199730/day/candle-day-250.csv index fc01c4a5eb4a..549a328cb7e0 100644 --- a/199730/day/candle-day-250.csv +++ b/199730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5120,5090,5120,5010,5599,28235180,00,0.00,N,2,30, 20250311,5090,5130,5130,4965,13225,66329573,00,0.00,N,5,-60, 20250310,5150,5300,5300,5130,12300,63664000,00,0.00,N,5,-150, 20250307,5300,5300,5390,5230,5842,30980035,00,0.00,N,5,-30, diff --git a/199800/day/candle-day-250.csv b/199800/day/candle-day-250.csv index 66001c048f08..2099225fdf29 100644 --- a/199800/day/candle-day-250.csv +++ b/199800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,36500,37400,38000,36400,15348,567235200,00,0.00,N,5,-550, 20250311,37050,37000,37400,36250,10769,396308750,00,0.00,N,5,-600, 20250310,37650,38750,38750,37500,13043,494008300,00,0.00,N,5,-950, 20250307,38600,39000,39050,38400,15781,608922550,00,0.00,N,5,-750, diff --git a/199820/day/candle-day-250.csv b/199820/day/candle-day-250.csv index 5e21b2e2d20c..c0616293265a 100644 --- a/199820/day/candle-day-250.csv +++ b/199820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,10060,10540,10540,10060,298222,3054879060,00,0.00,N,5,-10, 20250311,10070,9670,10080,9600,244283,2402919705,00,0.00,N,2,10, 20250310,10060,10000,10140,9870,228665,2288609060,00,0.00,N,5,-60, 20250307,10120,10270,10470,10090,206247,2107105955,00,0.00,N,5,-280, diff --git a/200130/day/candle-day-250.csv b/200130/day/candle-day-250.csv index 8698495311ab..7a3f2521cadc 100644 --- a/200130/day/candle-day-250.csv +++ b/200130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,12420,12330,12680,12220,32268,404557775,00,0.00,N,5,-40, 20250311,12460,12300,12610,12160,60525,751117800,00,0.00,N,3,0, 20250310,12460,13070,13100,12460,65189,830890375,00,0.00,N,5,-600, 20250307,13060,12980,13160,12910,40730,530932090,00,0.00,N,2,80, diff --git a/200230/day/candle-day-250.csv b/200230/day/candle-day-250.csv index f40c922c63a2..a32fe819e748 100644 --- a/200230/day/candle-day-250.csv +++ b/200230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3765,3730,3800,3685,6694,25089878,00,0.00,N,5,-10, 20250311,3775,3660,3840,3660,17616,66514889,00,0.00,N,2,65, 20250310,3710,3670,3790,3670,14017,52381800,00,0.00,N,5,-70, 20250307,3780,3845,3860,3770,15374,58382485,00,0.00,N,5,-95, diff --git a/200350/day/candle-day-250.csv b/200350/day/candle-day-250.csv index c0194f087cfb..6a99727eea7c 100644 --- a/200350/day/candle-day-250.csv +++ b/200350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,13100,13060,13220,12900,61404,800060455,00,0.00,N,2,100, 20250311,13000,12500,13010,12500,87941,1123440115,00,0.00,N,2,50, 20250310,12950,12900,13400,12570,122429,1574745690,00,0.00,N,5,-130, 20250307,13080,13420,13690,13080,150792,2016093970,00,0.00,N,5,-430, diff --git a/200470/day/candle-day-250.csv b/200470/day/candle-day-250.csv index ed38b8448cd7..4773c6826029 100644 --- a/200470/day/candle-day-250.csv +++ b/200470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2490,2350,2545,2350,117296,289122594,00,0.00,N,2,125, 20250311,2365,2325,2410,2325,103090,243157964,00,0.00,N,5,-55, 20250310,2420,2485,2485,2420,54192,131936850,00,0.00,N,5,-25, 20250307,2445,2450,2490,2395,114571,280754180,00,0.00,N,5,-25, diff --git a/200580/day/candle-day-250.csv b/200580/day/candle-day-250.csv index 8c0336644345..231a3ef443ab 100644 --- a/200580/day/candle-day-250.csv +++ b/200580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7390,7580,7580,7250,2264,16748120,00,0.00,N,2,80, 20250311,7310,7760,7760,7200,5017,36504670,00,0.00,N,5,-290, 20250310,7600,7780,7780,7400,3414,25768300,00,0.00,N,3,0, 20250307,7600,7990,7990,7500,1946,14791660,00,0.00,N,5,-280, diff --git a/200670/day/candle-day-250.csv b/200670/day/candle-day-250.csv index 50b32708e0e1..cd9e72719047 100644 --- a/200670/day/candle-day-250.csv +++ b/200670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,40350,38600,40450,38400,220733,8804876275,00,0.00,N,2,2050, 20250311,38300,37600,38900,36950,167528,6357320500,00,0.00,N,5,-300, 20250310,38600,37200,39000,36350,127363,4815710625,00,0.00,N,2,1100, 20250307,37500,38000,38650,37250,82700,3134767350,00,0.00,N,5,-850, diff --git a/200710/day/candle-day-250.csv b/200710/day/candle-day-250.csv index 3e7bcb423f5d..94d8d156ffe3 100644 --- a/200710/day/candle-day-250.csv +++ b/200710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,17660,17020,17780,16870,77866,1364313410,00,0.00,N,2,610, 20250311,17050,16620,17100,16550,103072,1730639735,00,0.00,N,5,-350, 20250310,17400,17460,17980,17390,50858,895976255,00,0.00,N,5,-220, 20250307,17620,17460,18180,17390,102953,1822133410,00,0.00,N,5,-180, diff --git a/200780/day/candle-day-250.csv b/200780/day/candle-day-250.csv index 1bbaaa1fb64a..a1d2c7d0b7e3 100644 --- a/200780/day/candle-day-250.csv +++ b/200780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4445,4505,4505,4420,3371,14963685,00,0.00,N,5,-35, 20250311,4480,4465,4510,4270,2379,10536285,00,0.00,N,5,-10, 20250310,4490,4520,4545,4410,4620,20674000,00,0.00,N,5,-30, 20250307,4520,4520,4545,4475,1641,7398130,00,0.00,N,3,0, diff --git a/200880/day/candle-day-250.csv b/200880/day/candle-day-250.csv index 3a349ad17a83..7c3eb8177d0a 100644 --- a/200880/day/candle-day-250.csv +++ b/200880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,12540,12650,12700,12450,116551,1459552195,00,0.00,N,5,-90, 20250311,12630,12730,12730,12400,121229,1523207415,00,0.00,N,5,-280, 20250310,12910,12850,13110,12720,80737,1048141325,00,0.00,N,2,50, 20250307,12860,12750,13000,12660,93169,1195481200,00,0.00,N,5,-20, diff --git a/201490/day/candle-day-250.csv b/201490/day/candle-day-250.csv index 0f8337a31afc..2cf1de8ea11b 100644 --- a/201490/day/candle-day-250.csv +++ b/201490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1755,1744,1755,1730,25928,45246074,00,0.00,N,2,11, 20250311,1744,1723,1744,1713,54970,94692073,00,0.00,N,5,-1, 20250310,1745,1745,1745,1734,15042,26157775,00,0.00,N,3,0, 20250307,1745,1739,1746,1726,21560,37438088,00,0.00,N,2,6, diff --git a/202960/day/candle-day-250.csv b/202960/day/candle-day-250.csv index f7827c64ec23..d0e12e217211 100644 --- a/202960/day/candle-day-250.csv +++ b/202960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,860,875,875,780,1223,1008071,00,0.00,N,5,-6, 20250311,866,896,896,866,25,21780,00,0.00,N,5,-7, 20250310,873,898,898,873,704,614692,00,0.00,N,5,-18, 20250307,891,896,896,891,10,8955,00,0.00,N,2,16, diff --git a/203400/day/candle-day-250.csv b/203400/day/candle-day-250.csv index ca08beaccdb7..280f5131ae01 100644 --- a/203400/day/candle-day-250.csv +++ b/203400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6360,6010,6540,5800,88440,559311860,00,0.00,N,2,320, 20250311,6040,5900,6150,5800,39717,238709400,00,0.00,N,2,10, 20250310,6030,5940,6070,5800,37223,218852300,00,0.00,N,2,90, 20250307,5940,6000,6020,5800,43595,256163510,00,0.00,N,5,-60, diff --git a/203450/day/candle-day-250.csv b/203450/day/candle-day-250.csv index 62cd8df747a5..570fda5ab096 100644 --- a/203450/day/candle-day-250.csv +++ b/203450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2875,2870,2890,2835,43453,124375205,00,0.00,N,2,5, 20250311,2870,2785,2875,2710,50187,140422230,00,0.00,N,5,-5, 20250310,2875,2815,2925,2755,39746,113441385,00,0.00,N,2,45, 20250307,2830,2855,2865,2760,40310,112796990,00,0.00,N,5,-45, diff --git a/203650/day/candle-day-250.csv b/203650/day/candle-day-250.csv index 9b2df849e336..a439eac13832 100644 --- a/203650/day/candle-day-250.csv +++ b/203650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3260,3260,3365,3240,206028,676630969,00,0.00,N,5,-15, 20250311,3275,3110,3335,3110,412855,1337484083,00,0.00,N,5,-55, 20250310,3330,3360,3395,3325,155781,522194695,00,0.00,N,5,-30, 20250307,3360,3360,3410,3345,167264,563423078,00,0.00,N,5,-25, diff --git a/203690/day/candle-day-250.csv b/203690/day/candle-day-250.csv index f5714e39c963..fca95ec2e05b 100644 --- a/203690/day/candle-day-250.csv +++ b/203690/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,4425,4425,4425,4425,0,0,00,0.00,Y,3,0, +20250312,4425,4425,4425,4425,0,0,00,0.00,Y,3,0, +20250311,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, 20250310,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, 20250307,4425,4425,4425,4425,0,0,00,0.00,N,0,0, 20250306,4425,4425,4425,4425,0,0,00,0.00,N,0,0, diff --git a/204020/day/candle-day-250.csv b/204020/day/candle-day-250.csv index eaaa89dbf6e6..7b61dbe37322 100644 --- a/204020/day/candle-day-250.csv +++ b/204020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2815,2775,2895,2775,42075,119461492,00,0.00,N,2,65, 20250311,2750,2760,2780,2720,34058,93481130,00,0.00,N,5,-50, 20250310,2800,2775,3000,2730,135203,388383970,00,0.00,N,2,20, 20250307,2780,2720,2840,2710,44569,123964498,00,0.00,N,2,60, diff --git a/204210/day/candle-day-250.csv b/204210/day/candle-day-250.csv index 648cdd97c1cb..951a556acee9 100644 --- a/204210/day/candle-day-250.csv +++ b/204210/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,2035,2035,2035,2035,0,0,00,0.00,Y,3,0, +20250312,2035,2035,2035,2035,0,0,00,0.00,Y,3,0, +20250311,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, 20250310,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, 20250307,2035,2035,2035,2035,0,0,00,0.00,N,0,0, 20250306,2035,2035,2035,2035,0,0,00,0.00,N,0,0, diff --git a/204270/day/candle-day-250.csv b/204270/day/candle-day-250.csv index 324e2cfdc966..3ff2cb8acaed 100644 --- a/204270/day/candle-day-250.csv +++ b/204270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,17730,17980,18980,17500,1459441,26531540645,00,0.00,N,5,-260, 20250311,17990,17010,18150,16860,1146660,20030232485,00,0.00,N,2,260, 20250310,17730,18140,18680,17700,1045882,19003621755,00,0.00,N,5,-520, 20250307,18250,20150,20900,18140,2511335,48436187785,00,0.00,N,5,-2650, diff --git a/204320/day/candle-day-250.csv b/204320/day/candle-day-250.csv index 6b078066100a..304e189116b5 100644 --- a/204320/day/candle-day-250.csv +++ b/204320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,41050,41800,42000,40700,189669,7809073575,00,0.00,N,5,-1050, 20250311,42100,41050,42100,40900,164590,6829521650,00,0.00,N,5,-150, 20250310,42250,41650,42350,40900,165802,6934054125,00,0.00,N,2,350, 20250307,41900,43600,43600,41350,306345,12831295625,00,0.00,N,5,-2200, diff --git a/204610/day/candle-day-250.csv b/204610/day/candle-day-250.csv index bef5bb4e8c51..8685a1818f6c 100644 --- a/204610/day/candle-day-250.csv +++ b/204610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1833,1823,1860,1810,197385,362886998,00,0.00,N,2,10, 20250311,1823,1817,1841,1781,335146,606863489,00,0.00,N,5,-27, 20250310,1850,1846,1890,1817,416570,776517197,00,0.00,N,2,4, 20250307,1846,1780,1848,1761,599558,1092297005,00,0.00,N,2,66, diff --git a/204620/day/candle-day-250.csv b/204620/day/candle-day-250.csv index 42efc35c9bbc..db2b5b908d43 100644 --- a/204620/day/candle-day-250.csv +++ b/204620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4245,4560,4590,4105,2356319,10203297782,00,0.00,N,5,-315, 20250311,4560,4390,4620,4380,1073215,4834781407,00,0.00,N,5,-20, 20250310,4580,4455,4630,4335,1070570,4842740695,00,0.00,N,2,130, 20250307,4450,4395,4555,4305,994517,4431933087,00,0.00,N,5,-15, diff --git a/204630/day/candle-day-250.csv b/204630/day/candle-day-250.csv index 50bf811162bc..ba9df9e49522 100644 --- a/204630/day/candle-day-250.csv +++ b/204630/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, +20250312,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, +20250311,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, 20250310,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, 20250307,4650,4650,4650,4650,0,0,00,0.00,N,0,0, 20250306,4650,4650,4650,4650,0,0,00,0.00,N,0,0, diff --git a/204840/day/candle-day-250.csv b/204840/day/candle-day-250.csv index 15b6b383bcd6..080472457e17 100644 --- a/204840/day/candle-day-250.csv +++ b/204840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,918,930,939,917,47503,43867581,00,0.00,N,5,-2, 20250311,920,915,927,900,55717,50912716,00,0.00,N,5,-3, 20250310,923,923,929,910,58391,53603590,00,0.00,N,3,0, 20250307,923,920,925,914,56302,51731059,00,0.00,N,5,-4, diff --git a/205100/day/candle-day-250.csv b/205100/day/candle-day-250.csv index 63ec5e8c9359..9d2957e10d59 100644 --- a/205100/day/candle-day-250.csv +++ b/205100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1995,1971,1998,1970,396648,786287788,00,0.00,N,2,24, 20250311,1971,1944,1977,1936,497364,973231571,00,0.00,N,5,-39, 20250310,2010,2005,2035,1989,265332,534553114,00,0.00,N,3,0, 20250307,2010,2010,2015,1976,407203,812806397,00,0.00,N,5,-5, diff --git a/205470/day/candle-day-250.csv b/205470/day/candle-day-250.csv index 8c8fe8710604..915fc5f2fc65 100644 --- a/205470/day/candle-day-250.csv +++ b/205470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1604,1586,1617,1582,498169,798042503,00,0.00,N,2,19, 20250311,1585,1559,1590,1547,814686,1271643546,00,0.00,N,5,-6, 20250310,1591,1570,1605,1570,541024,859437901,00,0.00,N,2,1, 20250307,1590,1613,1618,1585,991996,1585948863,00,0.00,N,5,-23, diff --git a/205500/day/candle-day-250.csv b/205500/day/candle-day-250.csv index bce6d75e4b12..39acb5df28a8 100644 --- a/205500/day/candle-day-250.csv +++ b/205500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2800,2935,2975,2750,281637,787711719,00,0.00,N,5,-135, 20250311,2935,3020,3020,2800,178427,515398650,00,0.00,N,5,-105, 20250310,3040,3100,3145,2970,190970,579188290,00,0.00,N,5,-55, 20250307,3095,3280,3280,2890,648666,1954337206,00,0.00,N,5,-150, diff --git a/206400/day/candle-day-250.csv b/206400/day/candle-day-250.csv index 5c20388b6515..786b52b2e29c 100644 --- a/206400/day/candle-day-250.csv +++ b/206400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1713,1704,1820,1679,154220,265385699,00,0.00,N,2,9, 20250311,1704,1730,1760,1685,257120,438154497,00,0.00,N,5,-63, 20250310,1767,1776,1813,1729,119262,209069976,00,0.00,N,2,4, 20250307,1763,1820,1820,1763,82103,146346649,00,0.00,N,5,-61, diff --git a/206560/day/candle-day-250.csv b/206560/day/candle-day-250.csv index 9bd675697ecb..4d69115b4d33 100644 --- a/206560/day/candle-day-250.csv +++ b/206560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6680,6700,6840,6680,160468,1083372570,00,0.00,N,5,-70, 20250311,6750,6800,6880,6720,279085,1893122880,00,0.00,N,5,-240, 20250310,6990,7140,7600,6900,897516,6435392210,00,0.00,N,5,-340, 20250307,7330,7690,8100,7210,2298711,17587962265,00,0.00,N,2,130, diff --git a/206640/day/candle-day-250.csv b/206640/day/candle-day-250.csv index 526ad8fe1184..ae5974be9055 100644 --- a/206640/day/candle-day-250.csv +++ b/206640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,14670,14850,15020,14570,122004,1806397810,00,0.00,N,5,-140, 20250311,14810,14600,15050,14440,153654,2270117350,00,0.00,N,5,-250, 20250310,15060,14320,15200,14320,222560,3310872840,00,0.00,N,2,740, 20250307,14320,15200,15210,14240,274108,3985125970,00,0.00,N,5,-820, diff --git a/206650/day/candle-day-250.csv b/206650/day/candle-day-250.csv index fdcb93bb5918..5d63bdf4b32f 100644 --- a/206650/day/candle-day-250.csv +++ b/206650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,11930,11840,12070,11720,141016,1671877285,00,0.00,N,2,90, 20250311,11840,11730,12000,11580,147442,1738372700,00,0.00,N,3,0, 20250310,11840,11870,11920,11720,117172,1384329420,00,0.00,N,5,-20, 20250307,11860,12150,12450,11770,175774,2110988070,00,0.00,N,5,-340, diff --git a/206950/day/candle-day-250.csv b/206950/day/candle-day-250.csv index 970805838f2b..c57c0675cdf2 100644 --- a/206950/day/candle-day-250.csv +++ b/206950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2290,2700,2700,2040,778,1588030,00,0.00,N,5,-110, 20250311,2400,2400,2400,2400,1,2400,00,0.00,N,2,300, 20250310,2100,2100,2100,2100,1,2100,00,0.00,N,2,106, 20250307,1994,1970,1995,1970,205,406375,00,0.00,N,2,43, diff --git a/207490/day/candle-day-250.csv b/207490/day/candle-day-250.csv index 5b0e7843b439..2cdb2a6240d2 100644 --- a/207490/day/candle-day-250.csv +++ b/207490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, 20250311,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, 20250310,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, 20250307,6790,6790,6790,6790,0,0,00,0.00,N,3,0, diff --git a/207760/day/candle-day-250.csv b/207760/day/candle-day-250.csv index 88da2727b643..5be3467394e4 100644 --- a/207760/day/candle-day-250.csv +++ b/207760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1027,1017,1036,1015,86821,88842404,00,0.00,N,2,11, 20250311,1016,1014,1040,987,203549,205032015,00,0.00,N,2,2, 20250310,1014,1011,1035,1003,126795,128728119,00,0.00,N,5,-3, 20250307,1017,1029,1065,1017,253530,263405783,00,0.00,N,5,-13, diff --git a/207940/day/candle-day-250.csv b/207940/day/candle-day-250.csv index 879b5ac8983c..5c1669aee43f 100644 --- a/207940/day/candle-day-250.csv +++ b/207940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1079000,1065000,1086000,1060000,55883,60197736000,00,0.00,N,2,11000, 20250311,1068000,1060000,1080000,1055000,46479,49760979500,00,0.00,N,5,-15000, 20250310,1083000,1087000,1094000,1062000,63953,69235051500,00,0.00,N,5,-17000, 20250307,1100000,1121000,1124000,1100000,49936,55175968500,00,0.00,N,5,-30000, diff --git a/208140/day/candle-day-250.csv b/208140/day/candle-day-250.csv index f456c2ced35b..39e87612986d 100644 --- a/208140/day/candle-day-250.csv +++ b/208140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2445,2410,2460,2410,85130,207312804,00,0.00,N,2,35, 20250311,2410,2445,2445,2400,205564,497248344,00,0.00,N,5,-40, 20250310,2450,2450,2460,2440,91218,223260843,00,0.00,N,3,0, 20250307,2450,2450,2475,2445,81498,200276845,00,0.00,N,5,-5, diff --git a/208340/day/candle-day-250.csv b/208340/day/candle-day-250.csv index 2b8d871a4fb8..d84a4196456e 100644 --- a/208340/day/candle-day-250.csv +++ b/208340/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, +20250312,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, +20250311,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, 20250310,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, 20250307,2915,2915,2915,2915,0,0,00,0.00,N,0,0, 20250306,2915,2915,2915,2915,0,0,00,0.00,N,0,0, diff --git a/208350/day/candle-day-250.csv b/208350/day/candle-day-250.csv index 06654b2680ca..0654459c931a 100644 --- a/208350/day/candle-day-250.csv +++ b/208350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2835,2805,2855,2805,4151,11680745,00,0.00,N,2,30, 20250311,2805,2825,2865,2805,5284,14869805,00,0.00,N,5,-60, 20250310,2865,2850,2895,2850,2513,7202984,00,0.00,N,5,-10, 20250307,2875,2910,2940,2870,4059,11765900,00,0.00,N,5,-35, diff --git a/208370/day/candle-day-250.csv b/208370/day/candle-day-250.csv index acd39f5b4f87..638d629419f4 100644 --- a/208370/day/candle-day-250.csv +++ b/208370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4405,4370,4485,4340,100882,445329399,00,0.00,N,2,30, 20250311,4375,4300,4500,4285,196185,852148419,00,0.00,N,5,-130, 20250310,4505,4495,4590,4400,134398,606269692,00,0.00,N,5,-15, 20250307,4520,4575,4660,4510,191723,873954781,00,0.00,N,5,-125, diff --git a/208640/day/candle-day-250.csv b/208640/day/candle-day-250.csv index 5d9761b2a842..1d11e3722eca 100644 --- a/208640/day/candle-day-250.csv +++ b/208640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,285,282,286,279,386394,109035540,00,0.00,N,2,3, 20250311,282,288,292,271,856093,239408008,00,0.00,N,5,-6, 20250310,288,290,300,280,723417,207600380,00,0.00,N,5,-2, 20250307,290,291,304,284,835798,246267353,00,0.00,N,5,-1, diff --git a/208710/day/candle-day-250.csv b/208710/day/candle-day-250.csv index e2e6d53eb89a..86236b203603 100644 --- a/208710/day/candle-day-250.csv +++ b/208710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,569,567,600,565,270330,155714076,00,0.00,N,5,-4, 20250311,573,557,575,541,358274,200474377,00,0.00,N,2,11, 20250310,562,586,587,558,555317,315116998,00,0.00,N,5,-25, 20250307,587,595,601,576,392986,230712735,00,0.00,N,5,-8, diff --git a/208850/day/candle-day-250.csv b/208850/day/candle-day-250.csv index 747e755cb083..63a67f1aa8cf 100644 --- a/208850/day/candle-day-250.csv +++ b/208850/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,5200,5200,5200,5200,1,5200,00,0.00,N,3,0, +20250312,5200,5200,5200,5200,0,0,00,0.00,Y,3,0, +20250311,5200,5200,5200,5200,1,5200,00,0.00,Y,3,0, 20250310,5200,5200,5200,5200,1,5200,00,0.00,N,3,0, 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, diff --git a/208860/day/candle-day-250.csv b/208860/day/candle-day-250.csv index 2d6472c0f144..c40cb0c308a8 100644 --- a/208860/day/candle-day-250.csv +++ b/208860/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, +20250312,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, +20250311,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, 20250310,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, 20250307,2205,2205,2205,2205,0,0,00,0.00,N,0,0, 20250306,2205,2205,2205,2205,0,0,00,0.00,N,0,0, diff --git a/208890/day/candle-day-250.csv b/208890/day/candle-day-250.csv index ef180e69d7b2..9fd44804f263 100644 --- a/208890/day/candle-day-250.csv +++ b/208890/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,1100,1100,1100,1100,5,5500,00,0.00,N,3,0, +20250312,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, +20250311,1100,1100,1100,1100,5,5500,00,0.00,Y,3,0, 20250310,1100,1100,1100,1100,0,0,00,0.00,N,3,0, 20250307,1100,1100,1100,1100,0,0,00,0.00,N,3,0, 20250306,1100,1100,1100,1100,0,0,00,0.00,N,3,0, diff --git a/209640/day/candle-day-250.csv b/209640/day/candle-day-250.csv index aab938cf893d..727fc5ac2417 100644 --- a/209640/day/candle-day-250.csv +++ b/209640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8920,8620,9100,8610,164110,1452393310,00,0.00,N,2,210, 20250311,8710,8610,8780,8500,179036,1547953855,00,0.00,N,5,-320, 20250310,9030,8980,9130,8940,79380,717602875,00,0.00,N,5,-60, 20250307,9090,9300,9380,9070,138526,1272739785,00,0.00,N,5,-410, diff --git a/210120/day/candle-day-250.csv b/210120/day/candle-day-250.csv index f268a48ffd7e..937654d05d0d 100644 --- a/210120/day/candle-day-250.csv +++ b/210120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2870,2905,2985,2760,248228,701857837,00,0.00,N,5,-30, 20250311,2900,2970,2995,2805,220082,641568655,00,0.00,N,5,-95, 20250310,2995,2990,3090,2940,485478,1453808578,00,0.00,N,2,55, 20250307,2940,2950,3030,2895,452788,1339118161,00,0.00,N,5,-10, diff --git a/210540/day/candle-day-250.csv b/210540/day/candle-day-250.csv index 6bdd752ad92f..9c1fda5b2c33 100644 --- a/210540/day/candle-day-250.csv +++ b/210540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,12560,12800,13000,12530,38900,492516130,00,0.00,N,5,-60, 20250311,12620,12500,12690,12270,42657,530391750,00,0.00,N,5,-100, 20250310,12720,12640,13170,12640,102582,1320804220,00,0.00,N,2,160, 20250307,12560,12520,12930,12430,35925,455919215,00,0.00,N,2,40, diff --git a/210980/day/candle-day-250.csv b/210980/day/candle-day-250.csv index 00ff68f2d8ff..bc0526e3caa8 100644 --- a/210980/day/candle-day-250.csv +++ b/210980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8370,8300,8560,8220,111976,944214935,00,0.00,N,2,50, 20250311,8320,8230,8330,8020,53189,436891640,00,0.00,N,2,90, 20250310,8230,8230,8290,8040,51435,421011155,00,0.00,N,3,0, 20250307,8230,8210,8360,8150,59005,486579470,00,0.00,N,2,20, diff --git a/211050/day/candle-day-250.csv b/211050/day/candle-day-250.csv index d8b5a5d1d7a9..7b754ad32b38 100644 --- a/211050/day/candle-day-250.csv +++ b/211050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5830,6050,6080,5820,250335,1478481390,00,0.00,N,5,-220, 20250311,6050,5960,6090,5850,270608,1619498780,00,0.00,N,2,80, 20250310,5970,5940,6020,5850,310254,1847621855,00,0.00,N,2,90, 20250307,5880,5930,5930,5730,246970,1442517580,00,0.00,N,5,-60, diff --git a/211270/day/candle-day-250.csv b/211270/day/candle-day-250.csv index 7a598b3e2cba..b2b6b5a6644f 100644 --- a/211270/day/candle-day-250.csv +++ b/211270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,12950,13050,13200,12840,69419,901742180,00,0.00,N,2,70, 20250311,12880,12630,12930,12500,106849,1364124515,00,0.00,N,5,-200, 20250310,13080,13160,13530,12960,100275,1323627845,00,0.00,N,5,-80, 20250307,13160,13570,13660,13160,167700,2240062785,00,0.00,N,5,-420, diff --git a/212310/day/candle-day-250.csv b/212310/day/candle-day-250.csv index f2967600f6bd..c6668787165a 100644 --- a/212310/day/candle-day-250.csv +++ b/212310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,780,788,788,780,16,12562,00,0.00,N,5,-18, 20250311,798,798,798,798,2,1596,00,0.00,N,2,35, 20250310,763,777,777,763,8,6183,00,0.00,N,5,-15, 20250307,778,799,799,671,30,23357,00,0.00,N,5,-2, diff --git a/212560/day/candle-day-250.csv b/212560/day/candle-day-250.csv index d14260b3fbae..c89ba05eabe5 100644 --- a/212560/day/candle-day-250.csv +++ b/212560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8320,8270,8430,8150,17618,144588570,00,0.00,N,2,50, 20250311,8270,7910,8300,7910,15800,127304950,00,0.00,N,2,60, 20250310,8210,8230,8390,8150,13816,114112740,00,0.00,N,5,-180, 20250307,8390,8440,8440,8270,30154,251752940,00,0.00,N,5,-10, diff --git a/212710/day/candle-day-250.csv b/212710/day/candle-day-250.csv index ae67c2014d4f..c7fcd6872c9b 100644 --- a/212710/day/candle-day-250.csv +++ b/212710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,12550,12710,13300,11950,1912951,24335902040,00,0.00,N,5,-200, 20250311,12750,11300,13930,11300,3220040,41434011050,00,0.00,N,2,1090, 20250310,11660,12050,12400,11590,621505,7453229225,00,0.00,N,5,-290, 20250307,11950,13700,13700,11880,994569,12497444255,00,0.00,N,5,-1780, diff --git a/213420/day/candle-day-250.csv b/213420/day/candle-day-250.csv index 2362994e1bef..c66640d98a00 100644 --- a/213420/day/candle-day-250.csv +++ b/213420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,31500,30900,31600,30850,91221,2851110125,00,0.00,N,2,350, 20250311,31150,30800,31300,29850,216438,6620359725,00,0.00,N,5,-700, 20250310,31850,32550,32800,31450,99039,3161988700,00,0.00,N,5,-700, 20250307,32550,31900,33450,31650,231478,7589819000,00,0.00,N,2,900, diff --git a/213500/day/candle-day-250.csv b/213500/day/candle-day-250.csv index 128ccd6db833..7334e775831d 100644 --- a/213500/day/candle-day-250.csv +++ b/213500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8800,8840,8890,8750,78831,692844840,00,0.00,N,5,-110, 20250311,8910,8830,8930,8770,53000,468771565,00,0.00,N,5,-60, 20250310,8970,9030,9050,8880,62153,559228780,00,0.00,N,3,0, 20250307,8970,8960,9020,8870,40607,364052930,00,0.00,N,2,10, diff --git a/214150/day/candle-day-250.csv b/214150/day/candle-day-250.csv index 028a4d2d3798..75d56be67add 100644 --- a/214150/day/candle-day-250.csv +++ b/214150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,58800,60400,61300,58400,532403,32031218150,00,0.00,N,5,-900, 20250311,59700,58000,60400,58000,445933,26510402250,00,0.00,N,5,-600, 20250310,60300,59800,61300,57600,570470,34090651650,00,0.00,N,2,1300, 20250307,59000,60100,61000,57300,452439,26644065900,00,0.00,N,5,-600, diff --git a/214180/day/candle-day-250.csv b/214180/day/candle-day-250.csv index 94fde8934b5d..424d26ce5c2e 100644 --- a/214180/day/candle-day-250.csv +++ b/214180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,12250,12220,12300,12220,27303,334660915,00,0.00,N,5,-20, 20250311,12270,12200,12290,12060,23678,287580690,00,0.00,N,5,-30, 20250310,12300,12360,12420,12240,41656,512925000,00,0.00,N,5,-50, 20250307,12350,12310,12390,12200,20009,245954210,00,0.00,N,2,40, diff --git a/214260/day/candle-day-250.csv b/214260/day/candle-day-250.csv index 177699c9d0bb..714b09330162 100644 --- a/214260/day/candle-day-250.csv +++ b/214260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,16510,17660,18900,16350,315192,5512859295,00,0.00,N,5,-1220, 20250311,17730,17280,17780,16820,44645,768788405,00,0.00,N,5,-190, 20250310,17920,16380,17950,16240,91343,1580127925,00,0.00,N,2,1540, 20250307,16380,16400,16800,15930,45208,733755260,00,0.00,N,2,30, diff --git a/214270/day/candle-day-250.csv b/214270/day/candle-day-250.csv index 60e2197c82d0..87875db0bc20 100644 --- a/214270/day/candle-day-250.csv +++ b/214270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1315,1255,1346,1251,194096,255893191,00,0.00,N,2,48, 20250311,1267,1220,1281,1168,248339,306669647,00,0.00,N,2,47, 20250310,1220,1162,1269,1140,345217,417953445,00,0.00,N,2,80, 20250307,1140,1225,1248,1138,648196,759648198,00,0.00,N,5,-85, diff --git a/214320/day/candle-day-250.csv b/214320/day/candle-day-250.csv index 5c70886cdbee..f4013ef69e4b 100644 --- a/214320/day/candle-day-250.csv +++ b/214320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,18450,18430,18460,18370,22796,419911525,00,0.00,N,2,50, 20250311,18400,18380,18480,18180,86364,1583250570,00,0.00,N,5,-20, 20250310,18420,18480,18480,18340,55850,1027582575,00,0.00,N,5,-40, 20250307,18460,18390,18560,18390,39577,730019940,00,0.00,N,2,40, diff --git a/214330/day/candle-day-250.csv b/214330/day/candle-day-250.csv index 1cd37bb3f6d3..2cbe8f3d35e0 100644 --- a/214330/day/candle-day-250.csv +++ b/214330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,604,600,608,599,163075,98328710,00,0.00,N,2,4, 20250311,600,552,606,550,355195,209898351,00,0.00,N,5,-6, 20250310,606,609,611,601,110858,67094446,00,0.00,N,5,-1, 20250307,607,611,620,607,138869,85070062,00,0.00,N,5,-4, diff --git a/214370/day/candle-day-250.csv b/214370/day/candle-day-250.csv index 91fcde5dac5a..24315c8ccf15 100644 --- a/214370/day/candle-day-250.csv +++ b/214370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,25700,25100,25850,25050,51327,1313677075,00,0.00,N,2,200, 20250311,25500,24500,26200,24400,87581,2218961725,00,0.00,N,2,50, 20250310,25450,25050,26100,24800,92963,2377400350,00,0.00,N,2,400, 20250307,25050,27750,27750,24850,273457,6964346150,00,0.00,N,5,-2800, diff --git a/214390/day/candle-day-250.csv b/214390/day/candle-day-250.csv index 7af8ae1474ef..82ce9c410a5e 100644 --- a/214390/day/candle-day-250.csv +++ b/214390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6310,6390,6390,6050,28459,175727345,00,0.00,N,5,-130, 20250311,6440,6200,6440,6080,28499,175937720,00,0.00,N,2,220, 20250310,6220,6380,6380,6190,13321,83004365,00,0.00,N,5,-80, 20250307,6300,6530,6530,6300,33484,213150470,00,0.00,N,5,-280, diff --git a/214420/day/candle-day-250.csv b/214420/day/candle-day-250.csv index 0874b63811e9..a02441a8a7d9 100644 --- a/214420/day/candle-day-250.csv +++ b/214420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8720,8210,9300,8130,5951300,52812154545,00,0.00,N,2,590, 20250311,8130,8010,8530,8000,1065829,8805358365,00,0.00,N,5,-150, 20250310,8280,8650,8670,8240,801984,6701311015,00,0.00,N,5,-360, 20250307,8640,8870,9450,8490,2609852,23556380780,00,0.00,N,5,-230, diff --git a/214430/day/candle-day-250.csv b/214430/day/candle-day-250.csv index 44e2dbedbdfb..3fb6ca1fa699 100644 --- a/214430/day/candle-day-250.csv +++ b/214430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,59500,59700,62400,57700,117349,7074427450,00,0.00,N,2,200, 20250311,59300,59800,59800,56900,63932,3713831750,00,0.00,N,5,-1200, 20250310,60500,59100,63100,58500,150811,9160691450,00,0.00,N,2,1500, 20250307,59000,58000,59800,56100,101370,5873848000,00,0.00,N,2,200, diff --git a/214450/day/candle-day-250.csv b/214450/day/candle-day-250.csv index c9e1ca43e86f..802c9ff50d23 100644 --- a/214450/day/candle-day-250.csv +++ b/214450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,328000,315000,332000,314500,88296,28955596500,00,0.00,N,2,9500, 20250311,318500,308000,320500,307000,71091,22374480750,00,0.00,N,2,2000, 20250310,316500,303000,321000,302000,96656,30353998500,00,0.00,N,2,11500, 20250307,305000,321500,321500,303500,126663,39199693250,00,0.00,N,5,-20000, diff --git a/214610/day/candle-day-250.csv b/214610/day/candle-day-250.csv index aceb0122e193..9273fd26ae7d 100644 --- a/214610/day/candle-day-250.csv +++ b/214610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,725,720,732,710,433579,312371500,00,0.00,N,2,5, 20250311,720,700,720,700,376825,268009884,00,0.00,N,5,-3, 20250310,723,725,731,708,419354,299699469,00,0.00,N,2,1, 20250307,722,716,777,705,824432,605472959,00,0.00,N,2,6, diff --git a/214680/day/candle-day-250.csv b/214680/day/candle-day-250.csv index bdad87172938..6c3c76de413a 100644 --- a/214680/day/candle-day-250.csv +++ b/214680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2015,2000,2100,2000,283899,579024927,00,0.00,N,2,18, 20250311,1997,2015,2030,1975,391633,780843586,00,0.00,N,5,-73, 20250310,2070,1963,2155,1927,1527909,3138691234,00,0.00,N,2,121, 20250307,1949,2015,2040,1949,610291,1207311446,00,0.00,N,5,-76, diff --git a/214870/day/candle-day-250.csv b/214870/day/candle-day-250.csv index 6f7dc241f83f..89d8e95c267a 100644 --- a/214870/day/candle-day-250.csv +++ b/214870/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,6920,6920,6920,6920,0,0,00,0.00,Y,3,0, +20250312,6920,6920,6920,6920,0,0,00,0.00,Y,3,0, +20250311,6920,6920,6920,6920,0,0,00,0.00,Y,0,0, 20250310,6920,6920,6920,6920,0,0,00,0.00,Y,0,0, 20250307,6920,6920,6920,6920,0,0,00,0.00,N,0,0, 20250306,6920,6920,6920,6920,0,0,00,0.00,N,0,0, diff --git a/215000/day/candle-day-250.csv b/215000/day/candle-day-250.csv index 207f6869779f..123ba455193d 100644 --- a/215000/day/candle-day-250.csv +++ b/215000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,59800,59100,60100,59100,6087,362922100,00,0.00,N,2,100, 20250311,59700,59800,60400,59000,11832,704143000,00,0.00,N,5,-300, 20250310,60000,60000,60700,59500,8583,516355850,00,0.00,N,2,100, 20250307,59900,60600,60900,59600,7205,433348550,00,0.00,N,5,-900, diff --git a/215090/day/candle-day-250.csv b/215090/day/candle-day-250.csv index 9ee50e377e97..3586b3db6817 100644 --- a/215090/day/candle-day-250.csv +++ b/215090/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,1505,1505,1505,1505,0,0,00,0.00,Y,3,0, +20250312,1505,1505,1505,1505,0,0,00,0.00,Y,3,0, +20250311,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, 20250310,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, 20250307,1505,1505,1505,1505,0,0,00,0.00,N,0,0, 20250306,1505,1505,1505,1505,0,0,00,0.00,N,0,0, diff --git a/215100/day/candle-day-250.csv b/215100/day/candle-day-250.csv index e58ee1c3b5a9..3decd17b3952 100644 --- a/215100/day/candle-day-250.csv +++ b/215100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3990,3965,4045,3965,134570,540298456,00,0.00,N,2,30, 20250311,3960,3790,3995,3760,163739,642718637,00,0.00,N,2,55, 20250310,3905,4010,4090,3900,112846,446471556,00,0.00,N,5,-20, 20250307,3925,3970,4010,3885,155976,613041038,00,0.00,N,5,-55, diff --git a/215200/day/candle-day-250.csv b/215200/day/candle-day-250.csv index a746068c07ec..1e41b6ea9dde 100644 --- a/215200/day/candle-day-250.csv +++ b/215200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,38700,38200,38750,38200,12996,500936325,00,0.00,N,2,500, 20250311,38200,38900,38950,37800,26642,1022161400,00,0.00,N,5,-1000, 20250310,39200,38700,39950,38650,26145,1032788225,00,0.00,N,2,400, 20250307,38800,39100,39400,38500,18000,702010350,00,0.00,N,5,-700, diff --git a/215360/day/candle-day-250.csv b/215360/day/candle-day-250.csv index f9345fdac5a9..851f4432cf83 100644 --- a/215360/day/candle-day-250.csv +++ b/215360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,9820,9670,9920,9670,8589,84037170,00,0.00,N,2,150, 20250311,9670,9540,9760,9500,14707,141018965,00,0.00,N,5,-130, 20250310,9800,9880,9920,9710,11844,115878520,00,0.00,N,5,-30, 20250307,9830,9850,9990,9820,12216,120691240,00,0.00,N,5,-120, diff --git a/215380/day/candle-day-250.csv b/215380/day/candle-day-250.csv index 4dd0d2aac8f3..c9490a543644 100644 --- a/215380/day/candle-day-250.csv +++ b/215380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1585,1517,1642,1517,63888,101196553,00,0.00,N,2,35, 20250311,1550,1550,1550,1426,84207,125539812,00,0.00,N,3,0, 20250310,1550,1577,1588,1550,32558,50915545,00,0.00,N,5,-40, 20250307,1590,1631,1634,1563,16966,27060345,00,0.00,N,5,-55, diff --git a/215480/day/candle-day-250.csv b/215480/day/candle-day-250.csv index d69377c829df..3e47ab78f3b1 100644 --- a/215480/day/candle-day-250.csv +++ b/215480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2320,2310,2405,2290,12822,29705265,00,0.00,N,2,10, 20250311,2310,2240,2375,2230,42478,96901205,00,0.00,N,2,25, 20250310,2285,2280,2635,2250,279280,676152216,00,0.00,N,2,5, 20250307,2280,2370,2370,2245,116797,268006153,00,0.00,N,5,-90, diff --git a/215570/day/candle-day-250.csv b/215570/day/candle-day-250.csv index 8770814ee226..5bbbb126fb0d 100644 --- a/215570/day/candle-day-250.csv +++ b/215570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,330,371,371,330,3910,1449421,00,0.00,N,2,7, 20250311,323,404,404,323,686,269044,00,0.00,N,5,-29, 20250310,352,471,471,350,4510,1694219,00,0.00,N,5,-58, 20250307,410,500,500,410,7,2960,00,0.00,N,5,-39, diff --git a/215600/day/candle-day-250.csv b/215600/day/candle-day-250.csv index 991738a64cdb..ad8a7a67c5b2 100644 --- a/215600/day/candle-day-250.csv +++ b/215600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2405,2405,2430,2390,313941,757060230,00,0.00,N,3,0, 20250311,2405,2350,2410,2340,319719,761191218,00,0.00,N,3,0, 20250310,2405,2400,2435,2350,387617,926300169,00,0.00,N,5,-5, 20250307,2410,2420,2445,2380,436540,1050637359,00,0.00,N,5,-35, diff --git a/215790/day/candle-day-250.csv b/215790/day/candle-day-250.csv index 02eb7f4e2df1..ffafb2eb33ed 100644 --- a/215790/day/candle-day-250.csv +++ b/215790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,440,443,449,440,144005,63869534,00,0.00,N,5,-3, 20250311,443,445,449,437,122687,54032741,00,0.00,N,5,-6, 20250310,449,459,459,444,175447,78858471,00,0.00,N,5,-10, 20250307,459,462,466,450,280708,127468889,00,0.00,N,5,-3, diff --git a/216050/day/candle-day-250.csv b/216050/day/candle-day-250.csv index b0108cfae939..3febd1bef114 100644 --- a/216050/day/candle-day-250.csv +++ b/216050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7280,7270,7360,7230,11697,85171780,00,0.00,N,2,10, 20250311,7270,7220,7290,7100,18987,135893050,00,0.00,N,5,-20, 20250310,7290,7390,7390,7250,24164,176327530,00,0.00,N,5,-110, 20250307,7400,7500,7520,7320,45264,335899045,00,0.00,N,5,-100, diff --git a/216080/day/candle-day-250.csv b/216080/day/candle-day-250.csv index 64523721129f..9050e3143fef 100644 --- a/216080/day/candle-day-250.csv +++ b/216080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6870,6320,6970,6290,462784,3131496800,00,0.00,N,2,550, 20250311,6320,6080,6350,6000,119592,740235975,00,0.00,N,2,180, 20250310,6140,6200,6300,6080,69544,428975255,00,0.00,N,5,-70, 20250307,6210,6240,6270,6100,69124,426693460,00,0.00,N,5,-30, diff --git a/216400/day/candle-day-250.csv b/216400/day/candle-day-250.csv index 8062e7e5a996..2e1437221368 100644 --- a/216400/day/candle-day-250.csv +++ b/216400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5590,5590,5590,5590,13,72670,00,0.00,N,3,0, 20250311,5590,5590,5590,5590,1,5590,00,0.00,N,2,10, 20250310,5580,5590,5590,5210,378,2039340,00,0.00,N,5,-20, 20250307,5600,5600,5600,5600,3,16800,00,0.00,N,2,110, diff --git a/217190/day/candle-day-250.csv b/217190/day/candle-day-250.csv index a70234ace881..932f52607ee3 100644 --- a/217190/day/candle-day-250.csv +++ b/217190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8250,7930,8300,7890,104323,854742655,00,0.00,N,2,370, 20250311,7880,7800,8050,7620,76238,594478065,00,0.00,N,5,-70, 20250310,7950,8010,8240,7830,53578,426795120,00,0.00,N,2,20, 20250307,7930,7880,8060,7770,47748,377827175,00,0.00,N,5,-40, diff --git a/217270/day/candle-day-250.csv b/217270/day/candle-day-250.csv index aa09c490b6c5..623932aca78d 100644 --- a/217270/day/candle-day-250.csv +++ b/217270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7290,7180,7450,7180,100536,736870465,00,0.00,N,2,60, 20250311,7230,6930,7300,6880,142858,1020761075,00,0.00,N,2,90, 20250310,7140,7400,7480,7090,158912,1152961750,00,0.00,N,5,-280, 20250307,7420,7290,7760,7220,361238,2711787495,00,0.00,N,2,60, diff --git a/217320/day/candle-day-250.csv b/217320/day/candle-day-250.csv index e83407b93cc9..99a52e003536 100644 --- a/217320/day/candle-day-250.csv +++ b/217320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1300,1300,1300,1300,0,0,00,0.00,Y,3,0, 20250311,1300,1300,1300,1300,0,0,00,0.00,Y,3,0, 20250310,1300,1300,1300,1300,0,0,00,0.00,Y,3,0, 20250307,1300,1300,1300,1300,0,0,00,0.00,N,3,0, diff --git a/217330/day/candle-day-250.csv b/217330/day/candle-day-250.csv index 885563d2a153..3164c7a49a41 100644 --- a/217330/day/candle-day-250.csv +++ b/217330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4450,4400,4600,4200,75202,330374025,00,0.00,N,2,155, 20250311,4295,4190,4335,4005,48136,200360820,00,0.00,N,2,15, 20250310,4280,4415,4415,4200,53069,226663530,00,0.00,N,5,-170, 20250307,4450,4545,4590,4210,116409,504865905,00,0.00,N,5,-150, diff --git a/217480/day/candle-day-250.csv b/217480/day/candle-day-250.csv index ee40c4c48ee8..45d7fbaf4dc0 100644 --- a/217480/day/candle-day-250.csv +++ b/217480/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,499,499,499,499,0,0,00,0.00,Y,3,0, +20250312,499,499,499,499,0,0,00,0.00,Y,3,0, +20250311,499,499,499,499,0,0,00,0.00,Y,0,0, 20250310,499,499,499,499,0,0,00,0.00,Y,0,0, 20250307,499,499,499,499,0,0,00,0.00,N,0,0, 20250306,499,499,499,499,0,0,00,0.00,N,0,0, diff --git a/217500/day/candle-day-250.csv b/217500/day/candle-day-250.csv index ac20cc34ac52..4d10a0302300 100644 --- a/217500/day/candle-day-250.csv +++ b/217500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1746,1730,1750,1715,39009,68271950,00,0.00,N,2,26, 20250311,1720,1747,1747,1708,22528,38673590,00,0.00,N,5,-29, 20250310,1749,1787,1813,1734,24739,43548480,00,0.00,N,2,1, 20250307,1748,1759,1759,1719,54872,95713574,00,0.00,N,2,1, diff --git a/217620/day/candle-day-250.csv b/217620/day/candle-day-250.csv index ed1b3672c635..302f6908e991 100644 --- a/217620/day/candle-day-250.csv +++ b/217620/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, +20250312,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, +20250311,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, 20250310,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, 20250307,3810,3810,3810,3810,0,0,00,0.00,N,0,0, 20250306,3810,3810,3810,3810,0,0,00,0.00,N,0,0, diff --git a/217730/day/candle-day-250.csv b/217730/day/candle-day-250.csv index 31df4957641a..780201131237 100644 --- a/217730/day/candle-day-250.csv +++ b/217730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2100,2060,2125,2040,512308,1065699427,00,0.00,N,2,70, 20250311,2030,1990,2040,1962,221461,443214032,00,0.00,N,2,15, 20250310,2015,2055,2060,1999,332908,671340363,00,0.00,N,5,-35, 20250307,2050,2125,2125,2030,364275,754588343,00,0.00,N,5,-90, diff --git a/217820/day/candle-day-250.csv b/217820/day/candle-day-250.csv index de21be7bbab1..46400f30a50f 100644 --- a/217820/day/candle-day-250.csv +++ b/217820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2410,2445,2490,2380,124779,301267966,00,0.00,N,5,-55, 20250311,2465,2335,2500,2325,156778,377592820,00,0.00,N,5,-10, 20250310,2475,2460,2490,2400,57283,139894931,00,0.00,N,2,5, 20250307,2470,2625,2625,2450,58774,147575415,00,0.00,N,5,-25, diff --git a/217880/day/candle-day-250.csv b/217880/day/candle-day-250.csv index 913706e19844..059249730df1 100644 --- a/217880/day/candle-day-250.csv +++ b/217880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2605,2530,2650,2500,2927,7523820,00,0.00,N,5,-70, 20250311,2675,2600,2685,2510,1632,4244285,00,0.00,N,2,75, 20250310,2600,2600,2700,2600,447,1162300,00,0.00,N,3,0, 20250307,2600,2685,2685,2500,5112,13136535,00,0.00,N,3,0, diff --git a/217910/day/candle-day-250.csv b/217910/day/candle-day-250.csv index 2425bf359714..da819647440f 100644 --- a/217910/day/candle-day-250.csv +++ b/217910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,556,556,556,556,5,2780,00,0.00,N,2,71, 20250311,485,485,485,485,1,485,00,0.00,N,5,-5, 20250310,490,490,490,490,0,0,00,0.00,N,3,0, 20250307,490,490,490,490,3,1470,00,0.00,N,2,1, diff --git a/217950/day/candle-day-250.csv b/217950/day/candle-day-250.csv index f5d361fa8c17..0f53afd88bdb 100644 --- a/217950/day/candle-day-250.csv +++ b/217950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,27950,27750,27950,27150,1938,53534250,00,0.00,N,2,300, 20250311,27650,27800,27800,27500,80,2208500,00,0.00,N,5,-150, 20250310,27800,27850,27850,27750,304,8449250,00,0.00,N,5,-50, 20250307,27850,27700,27900,27500,281,7756100,00,0.00,N,2,100, diff --git a/218150/day/candle-day-250.csv b/218150/day/candle-day-250.csv index 66ea223e3a9c..24027bffa75c 100644 --- a/218150/day/candle-day-250.csv +++ b/218150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4275,4255,4350,4130,1869553,7959184771,00,0.00,N,2,110, 20250311,4165,4450,4760,4155,12471906,56617624343,00,0.00,N,2,75, 20250310,4090,4150,4530,4050,6781755,29436738050,00,0.00,N,2,185, 20250307,3905,3985,4055,3900,260774,1040325911,00,0.00,N,5,-120, diff --git a/218410/day/candle-day-250.csv b/218410/day/candle-day-250.csv index dad7e7f43cf8..e4e4e51ccec6 100644 --- a/218410/day/candle-day-250.csv +++ b/218410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,16220,16030,16400,16030,68939,1119353330,00,0.00,N,2,70, 20250311,16150,16110,16480,15960,116147,1876318380,00,0.00,N,5,-560, 20250310,16710,16530,16910,16420,105995,1766661095,00,0.00,N,2,180, 20250307,16530,17200,17430,16510,214663,3621111555,00,0.00,N,5,-910, diff --git a/219130/day/candle-day-250.csv b/219130/day/candle-day-250.csv index 6db26bf27121..629dfc7918f1 100644 --- a/219130/day/candle-day-250.csv +++ b/219130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,13400,12880,13440,12840,16028,210779445,00,0.00,N,2,710, 20250311,12690,12520,12890,12480,15875,200382780,00,0.00,N,5,-310, 20250310,13000,12930,13170,12530,21885,280708740,00,0.00,N,2,70, 20250307,12930,13400,13400,12500,98947,1257906905,00,0.00,N,5,-220, diff --git a/219420/day/candle-day-250.csv b/219420/day/candle-day-250.csv index 39999a7c7295..dcf4077d07b9 100644 --- a/219420/day/candle-day-250.csv +++ b/219420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5540,5480,5650,5480,51081,283894225,00,0.00,N,2,60, 20250311,5480,5330,5540,5310,127065,687035165,00,0.00,N,5,-80, 20250310,5560,5470,5630,5460,68986,382092330,00,0.00,N,2,40, 20250307,5520,5700,5770,5500,95319,532003330,00,0.00,N,5,-190, diff --git a/219550/day/candle-day-250.csv b/219550/day/candle-day-250.csv index e8aeba701699..bb68dee3f274 100644 --- a/219550/day/candle-day-250.csv +++ b/219550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,670,696,700,650,2970918,1994032201,00,0.00,N,5,-26, 20250311,696,790,793,691,2971373,2136667448,00,0.00,N,5,-88, 20250310,784,792,820,773,977780,773220184,00,0.00,N,5,-8, 20250307,792,787,833,771,1369646,1087732251,00,0.00,N,2,5, diff --git a/219750/day/candle-day-250.csv b/219750/day/candle-day-250.csv index 066eca760c01..c30d27218a61 100644 --- a/219750/day/candle-day-250.csv +++ b/219750/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,967,967,967,967,0,0,00,0.00,Y,3,0, +20250312,967,967,967,967,0,0,00,0.00,Y,3,0, +20250311,967,967,967,967,0,0,00,0.00,Y,0,0, 20250310,967,967,967,967,0,0,00,0.00,Y,0,0, 20250307,967,967,967,967,0,0,00,0.00,N,0,0, 20250306,967,967,967,967,0,0,00,0.00,N,0,0, diff --git a/220100/day/candle-day-250.csv b/220100/day/candle-day-250.csv index 198c410b07c2..82a2ebd281fe 100644 --- a/220100/day/candle-day-250.csv +++ b/220100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,22500,23100,23550,22500,247842,5686177100,00,0.00,N,5,-600, 20250311,23100,23800,24400,22600,566658,13381997150,00,0.00,N,5,-200, 20250310,23300,22550,23650,22200,269708,6298561550,00,0.00,N,2,800, 20250307,22500,23100,23250,22200,326671,7400290200,00,0.00,N,5,-1050, diff --git a/220180/day/candle-day-250.csv b/220180/day/candle-day-250.csv index 5630c5477684..8d62220a65f1 100644 --- a/220180/day/candle-day-250.csv +++ b/220180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2200,2190,2210,2160,22976,50563010,00,0.00,N,2,10, 20250311,2190,2110,2190,2030,48914,102696532,00,0.00,N,2,60, 20250310,2130,2075,2150,2065,28613,60175815,00,0.00,N,3,0, 20250307,2130,2230,2270,2115,59123,127970435,00,0.00,N,5,-100, diff --git a/220260/day/candle-day-250.csv b/220260/day/candle-day-250.csv index c18ee96759e3..70afc32c12a1 100644 --- a/220260/day/candle-day-250.csv +++ b/220260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4370,4280,4400,4280,46282,201251409,00,0.00,N,2,90, 20250311,4280,4140,4335,4135,50121,213829188,00,0.00,N,5,-120, 20250310,4400,4380,4460,4360,48041,211652927,00,0.00,N,5,-15, 20250307,4415,4430,4520,4350,56451,250974566,00,0.00,N,5,-15, diff --git a/221800/day/candle-day-250.csv b/221800/day/candle-day-250.csv index f8000a1f855c..814aa5b13303 100644 --- a/221800/day/candle-day-250.csv +++ b/221800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3170,3230,3400,3170,426463,1387197479,00,0.00,N,5,-35, 20250311,3205,3080,3460,3070,1012521,3328865523,00,0.00,N,2,35, 20250310,3170,3100,3435,3030,1939877,6342574382,00,0.00,N,2,65, 20250307,3105,3175,3250,3060,578338,1819997287,00,0.00,N,5,-160, diff --git a/221840/day/candle-day-250.csv b/221840/day/candle-day-250.csv index bfc24f1f9388..fd12ad0caed3 100644 --- a/221840/day/candle-day-250.csv +++ b/221840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1414,1367,1424,1367,14845,20810108,00,0.00,N,2,27, 20250311,1387,1383,1390,1366,10846,14940426,00,0.00,N,5,-8, 20250310,1395,1400,1400,1384,7044,9777051,00,0.00,N,5,-5, 20250307,1400,1398,1440,1395,11043,15453825,00,0.00,N,3,0, diff --git a/221980/day/candle-day-250.csv b/221980/day/candle-day-250.csv index a3e9daad5343..4d1fd5e5889c 100644 --- a/221980/day/candle-day-250.csv +++ b/221980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,10880,10990,11050,10880,2072,22639390,00,0.00,N,5,-110, 20250311,10990,10900,11040,10840,13645,148543560,00,0.00,N,2,90, 20250310,10900,10920,10930,10860,1741,18977440,00,0.00,N,5,-10, 20250307,10910,11060,11060,10900,5768,63166090,00,0.00,N,5,-150, diff --git a/222040/day/candle-day-250.csv b/222040/day/candle-day-250.csv index cfb56d4c6ff4..25ab8c6ba9e8 100644 --- a/222040/day/candle-day-250.csv +++ b/222040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3460,3335,3550,3305,57097,198667635,00,0.00,N,2,130, 20250311,3330,3245,3340,3175,19344,63111685,00,0.00,N,2,60, 20250310,3270,3265,3310,3140,15922,51559960,00,0.00,N,2,5, 20250307,3265,3230,3280,3180,22911,73918069,00,0.00,N,3,0, diff --git a/222080/day/candle-day-250.csv b/222080/day/candle-day-250.csv index 9c306249eba1..a5e2fed9a7a1 100644 --- a/222080/day/candle-day-250.csv +++ b/222080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7530,7360,7600,7350,313327,2351512680,00,0.00,N,2,180, 20250311,7350,7300,7450,7190,559948,4078714925,00,0.00,N,5,-290, 20250310,7640,7560,7750,7400,384752,2918283070,00,0.00,N,2,50, 20250307,7590,7700,7930,7520,726473,5599286145,00,0.00,N,5,-80, diff --git a/222110/day/candle-day-250.csv b/222110/day/candle-day-250.csv index 6b86f4a809cb..cea2aced572c 100644 --- a/222110/day/candle-day-250.csv +++ b/222110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5150,5010,5270,5000,28614,146449420,00,0.00,N,2,140, 20250311,5010,4970,5010,4820,8165,39877695,00,0.00,N,2,30, 20250310,4980,5070,5070,4890,19259,95822330,00,0.00,N,5,-50, 20250307,5030,5070,5130,4960,16991,85312085,00,0.00,N,5,-40, diff --git a/222160/day/candle-day-250.csv b/222160/day/candle-day-250.csv index bdb4a042b840..2ef183693509 100644 --- a/222160/day/candle-day-250.csv +++ b/222160/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, +20250312,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, +20250311,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, 20250310,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, 20250307,8040,8040,8040,8040,0,0,00,0.00,N,0,0, 20250306,8040,8040,8040,8040,0,0,00,0.00,N,0,0, diff --git a/222420/day/candle-day-250.csv b/222420/day/candle-day-250.csv index 2be2694111d2..c3c1980c8901 100644 --- a/222420/day/candle-day-250.csv +++ b/222420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,936,916,987,915,237685,223077089,00,0.00,N,2,21, 20250311,915,901,975,857,695068,637347761,00,0.00,N,2,10, 20250310,905,906,995,886,1303320,1220444685,00,0.00,N,2,22, 20250307,883,941,956,880,595896,539003976,00,0.00,N,5,-57, diff --git a/222670/day/candle-day-250.csv b/222670/day/candle-day-250.csv index 24aa7ee87577..89e7e46bf6d8 100644 --- a/222670/day/candle-day-250.csv +++ b/222670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6120,5390,6120,5390,10231,60024180,00,0.00,N,1,790, 20250311,5330,5390,5390,5040,2394,12566090,00,0.00,N,2,50, 20250310,5280,4590,5280,4340,3487,17644150,00,0.00,N,1,685, 20250307,4595,4590,4595,4310,48,219325,00,0.00,N,3,0, diff --git a/222800/day/candle-day-250.csv b/222800/day/candle-day-250.csv index f1e35e8d1b49..8bb062ff263c 100644 --- a/222800/day/candle-day-250.csv +++ b/222800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,20450,18830,20700,18540,2309814,46407471770,00,0.00,N,2,1850, 20250311,18600,17700,18950,17160,949944,16905647215,00,0.00,N,5,-80, 20250310,18680,18630,19190,18500,395033,7416701415,00,0.00,N,5,-190, 20250307,18870,18500,19920,18180,1068380,20496876265,00,0.00,N,2,270, diff --git a/222810/day/candle-day-250.csv b/222810/day/candle-day-250.csv index 490381f8265d..b33e9806f1f1 100644 --- a/222810/day/candle-day-250.csv +++ b/222810/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250312,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250311,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, 20250310,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, 20250307,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250306,5400,5400,5400,5400,0,0,00,0.00,N,0,0, diff --git a/222980/day/candle-day-250.csv b/222980/day/candle-day-250.csv index a5ab044d2909..885b90937602 100644 --- a/222980/day/candle-day-250.csv +++ b/222980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4015,4000,4160,3995,131036,530776020,00,0.00,N,3,0, 20250311,4015,4110,4355,3955,441518,1838037982,00,0.00,N,5,-115, 20250310,4130,4195,4405,4120,470850,2001916577,00,0.00,N,5,-55, 20250307,4185,3910,4790,3900,5061789,22591025356,00,0.00,N,2,240, diff --git a/223220/day/candle-day-250.csv b/223220/day/candle-day-250.csv index 65e8957adb7a..0f8253021071 100644 --- a/223220/day/candle-day-250.csv +++ b/223220/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,292,292,292,292,0,0,00,0.00,Y,3,0, -20250310,292,235,292,235,162,38128,00,0.00,Y,2,16, +20250312,329,298,335,250,42,12557,00,0.00,N,2,37, +20250311,292,292,292,292,0,0,00,0.00,N,3,0, +20250310,292,235,292,235,162,38128,00,0.00,N,2,16, 20250307,276,276,276,276,0,0,00,0.00,N,3,-23, 20250306,299,299,299,299,1,299,00,0.00,N,2,1, 20250305,298,238,298,238,6,1488,00,0.00,N,2,18, diff --git a/223250/day/candle-day-250.csv b/223250/day/candle-day-250.csv index 4e45a30c53e0..e50d6571cece 100644 --- a/223250/day/candle-day-250.csv +++ b/223250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2925,2870,2955,2865,48809,141779214,00,0.00,N,2,55, 20250311,2870,2870,2890,2745,101935,286504387,00,0.00,N,5,-25, 20250310,2895,2895,2905,2840,68521,197457434,00,0.00,N,2,5, 20250307,2890,2865,2900,2825,64605,186039420,00,0.00,N,2,20, diff --git a/223310/day/candle-day-250.csv b/223310/day/candle-day-250.csv index 582fe70f4cf1..d21dfe9d786c 100644 --- a/223310/day/candle-day-250.csv +++ b/223310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2325,2400,2435,2325,23013,54238500,00,0.00,N,5,-75, 20250311,2400,2250,2465,2250,33734,79029252,00,0.00,N,2,75, 20250310,2325,2460,2460,2300,34872,82535817,00,0.00,N,5,-155, 20250307,2480,2600,2605,2365,115647,284514527,00,0.00,N,5,-125, diff --git a/224060/day/candle-day-250.csv b/224060/day/candle-day-250.csv index 86404cfb2122..377efc245e5e 100644 --- a/224060/day/candle-day-250.csv +++ b/224060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3045,3100,3100,3005,10485,31858130,00,0.00,N,5,-55, 20250311,3100,3145,3185,3080,5408,16818635,00,0.00,N,5,-80, 20250310,3180,3175,3210,3155,5706,18113090,00,0.00,N,2,5, 20250307,3175,3230,3290,3175,9594,30754890,00,0.00,N,3,0, diff --git a/224110/day/candle-day-250.csv b/224110/day/candle-day-250.csv index b7ce69821632..faf1e8251923 100644 --- a/224110/day/candle-day-250.csv +++ b/224110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,18820,18100,18920,17830,68132,1259371480,00,0.00,N,2,830, 20250311,17990,17720,18860,17720,69987,1282849785,00,0.00,N,5,-550, 20250310,18540,18000,18730,17590,107752,1965289060,00,0.00,N,5,-480, 20250307,19020,20700,20900,18300,195181,3777748275,00,0.00,N,5,-1730, diff --git a/224760/day/candle-day-250.csv b/224760/day/candle-day-250.csv index 49edfee73775..25691b9572df 100644 --- a/224760/day/candle-day-250.csv +++ b/224760/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,2975,2975,2975,2975,0,0,00,0.00,Y,3,0, -20250310,2975,2975,2975,2975,0,0,00,0.00,Y,3,0, +20250312,3100,3100,3100,3100,924,2864400,00,0.00,N,2,125, +20250311,2975,2975,2975,2975,0,0,00,0.00,N,3,0, +20250310,2975,2975,2975,2975,0,0,00,0.00,N,3,0, 20250307,2975,2975,2975,2975,0,0,00,0.00,N,3,0, 20250306,2975,2975,2975,2975,0,0,00,0.00,N,3,0, 20250305,2975,2975,2975,2975,0,0,00,0.00,N,3,0, diff --git a/224810/day/candle-day-250.csv b/224810/day/candle-day-250.csv index 3d11efe85e95..4455e84052d8 100644 --- a/224810/day/candle-day-250.csv +++ b/224810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2995,2995,2995,2995,0,0,00,0.00,Y,3,0, 20250311,2995,2995,2995,2995,0,0,00,0.00,Y,3,0, 20250310,2995,2995,2995,2995,0,0,00,0.00,Y,3,0, 20250307,2995,2550,2995,2550,2,5545,00,0.00,N,3,0, diff --git a/225190/day/candle-day-250.csv b/225190/day/candle-day-250.csv index d268f41387c2..8c6cc06c9560 100644 --- a/225190/day/candle-day-250.csv +++ b/225190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2125,2160,2160,2110,228359,486766359,00,0.00,N,5,-5, 20250311,2130,2105,2150,2075,392539,828817817,00,0.00,N,5,-15, 20250310,2145,2150,2180,2130,227970,491600846,00,0.00,N,5,-25, 20250307,2170,2250,2250,2160,427985,935511031,00,0.00,N,5,-85, diff --git a/225220/day/candle-day-250.csv b/225220/day/candle-day-250.csv index dad0433db75c..1515e488a5a4 100644 --- a/225220/day/candle-day-250.csv +++ b/225220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2455,2565,2580,2455,25716,65036548,00,0.00,N,5,-110, 20250311,2565,2510,2640,2500,17810,44966249,00,0.00,N,5,-35, 20250310,2600,2595,2625,2550,5630,14572015,00,0.00,N,3,0, 20250307,2600,2575,2690,2530,22156,56845605,00,0.00,N,2,5, diff --git a/225430/day/candle-day-250.csv b/225430/day/candle-day-250.csv index ed5343d80f23..51df857a5902 100644 --- a/225430/day/candle-day-250.csv +++ b/225430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,581,609,630,568,622988,363721489,00,0.00,N,5,-22, 20250311,603,605,615,584,569162,339435704,00,0.00,N,5,-7, 20250310,610,575,664,561,5729428,3549442276,00,0.00,N,2,55, 20250307,555,680,723,552,4829428,2976183556,00,0.00,N,5,-109, diff --git a/225530/day/candle-day-250.csv b/225530/day/candle-day-250.csv index d76b6e6aa80f..52c6bfe0815e 100644 --- a/225530/day/candle-day-250.csv +++ b/225530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4280,4250,4320,4215,14334,61285105,00,0.00,N,2,30, 20250311,4250,4140,4345,4140,24999,105493354,00,0.00,N,5,-50, 20250310,4300,4370,4400,4210,28382,121508305,00,0.00,N,5,-75, 20250307,4375,4390,4400,4280,33242,143910010,00,0.00,N,5,-15, diff --git a/225570/day/candle-day-250.csv b/225570/day/candle-day-250.csv index 8bde6615140e..6047f2d58916 100644 --- a/225570/day/candle-day-250.csv +++ b/225570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,11950,12220,12340,11900,535203,6469533580,00,0.00,N,5,-220, 20250311,12170,12950,13000,12060,1624564,19984685990,00,0.00,N,5,-1310, 20250310,13480,13650,13960,13470,240980,3300381335,00,0.00,N,5,-140, 20250307,13620,13870,13890,13570,221088,3028729290,00,0.00,N,5,-250, diff --git a/225590/day/candle-day-250.csv b/225590/day/candle-day-250.csv index 952705ffb82f..f8dbcc761b7c 100644 --- a/225590/day/candle-day-250.csv +++ b/225590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,905,904,908,893,22048,19864194,00,0.00,N,2,6, 20250311,899,892,904,892,11840,10634517,00,0.00,N,5,-2, 20250310,901,896,902,896,22862,20554032,00,0.00,N,5,-4, 20250307,905,890,906,890,45006,40399966,00,0.00,N,2,8, diff --git a/226320/day/candle-day-250.csv b/226320/day/candle-day-250.csv index a342194ec7a5..b9810143d21b 100644 --- a/226320/day/candle-day-250.csv +++ b/226320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,11230,11250,11440,11140,16319,184483835,00,0.00,N,2,80, 20250311,11150,11300,11370,10960,33070,368284300,00,0.00,N,5,-230, 20250310,11380,11580,11660,11380,18354,209911835,00,0.00,N,5,-290, 20250307,11670,11630,12020,11540,23998,282256990,00,0.00,N,2,40, diff --git a/226330/day/candle-day-250.csv b/226330/day/candle-day-250.csv index 3351a76eafa2..0c9f42b06723 100644 --- a/226330/day/candle-day-250.csv +++ b/226330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6190,6240,6420,6090,78290,487938130,00,0.00,N,5,-60, 20250311,6250,6110,6410,5950,102990,627270240,00,0.00,N,5,-30, 20250310,6280,6290,6440,5920,87540,543455405,00,0.00,N,5,-60, 20250307,6340,6670,6840,6300,148955,972268340,00,0.00,N,5,-330, diff --git a/226340/day/candle-day-250.csv b/226340/day/candle-day-250.csv index ef74edfabdb5..65c1380900b1 100644 --- a/226340/day/candle-day-250.csv +++ b/226340/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,1458,1458,1458,1458,0,0,00,0.00,Y,3,0, +20250312,1458,1458,1458,1458,0,0,00,0.00,Y,3,0, +20250311,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, 20250310,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, 20250307,1458,1458,1458,1458,0,0,00,0.00,N,0,0, 20250306,1458,1458,1458,1458,0,0,00,0.00,N,0,0, diff --git a/226360/day/candle-day-250.csv b/226360/day/candle-day-250.csv index cf13ddcd4cbe..e2fa1fe54110 100644 --- a/226360/day/candle-day-250.csv +++ b/226360/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, +20250312,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, +20250311,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, 20250310,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, 20250307,2555,2555,2555,2555,0,0,00,0.00,N,0,0, 20250306,2555,2555,2555,2555,0,0,00,0.00,N,0,0, diff --git a/226400/day/candle-day-250.csv b/226400/day/candle-day-250.csv index 85cfbbc46005..cf912c5db531 100644 --- a/226400/day/candle-day-250.csv +++ b/226400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7520,7650,7680,7475,171802,1297836995,00,0.00,N,5,-90, 20250311,7610,7120,7770,7120,492751,3728606205,00,0.00,N,2,230, 20250310,7380,7230,7530,7150,146823,1082790440,00,0.00,N,2,40, 20250307,7340,7640,7640,7310,202153,1500961405,00,0.00,N,5,-320, diff --git a/226440/day/candle-day-250.csv b/226440/day/candle-day-250.csv index 52cdf2de64a0..cf5a18614fae 100644 --- a/226440/day/candle-day-250.csv +++ b/226440/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, +20250312,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, +20250311,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, 20250310,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, 20250307,1530,1530,1530,1530,0,0,00,0.00,N,0,0, 20250306,1530,1530,1530,1530,0,0,00,0.00,N,0,0, diff --git a/226590/day/candle-day-250.csv b/226590/day/candle-day-250.csv index 17a51e59a899..07239a2fe51a 100644 --- a/226590/day/candle-day-250.csv +++ b/226590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,11830,12190,13180,11570,7648421,95331336720,00,0.00,N,5,-110, 20250311,11940,11430,13710,11370,17027519,215795572060,00,0.00,N,5,-260, 20250310,12200,10660,13050,10050,24705324,289218927710,00,0.00,N,2,1100, 20250307,11100,18000,18500,10200,36531304,495590757920,00,0.00,N,2,2750, diff --git a/226950/day/candle-day-250.csv b/226950/day/candle-day-250.csv index da933ccf00ca..edd4fb9983ab 100644 --- a/226950/day/candle-day-250.csv +++ b/226950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,46350,43500,49000,42900,2038819,95185312400,00,0.00,N,2,2250, 20250311,44100,43550,45200,41750,1342681,58195998025,00,0.00,N,5,-1800, 20250310,45900,45800,49250,44750,1489441,69487604475,00,0.00,N,5,-2350, 20250307,48250,52600,64000,46600,5224470,288389771925,00,0.00,N,5,-5650, diff --git a/227100/day/candle-day-250.csv b/227100/day/candle-day-250.csv index ba4943b88002..01d5447437da 100644 --- a/227100/day/candle-day-250.csv +++ b/227100/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,612,612,612,612,0,0,00,0.00,Y,3,0, +20250312,612,612,612,612,0,0,00,0.00,Y,3,0, +20250311,612,612,612,612,0,0,00,0.00,Y,0,0, 20250310,612,612,612,612,0,0,00,0.00,Y,0,0, 20250307,612,612,612,612,0,0,00,0.00,N,0,0, 20250306,612,612,612,612,0,0,00,0.00,N,0,0, diff --git a/227420/day/candle-day-250.csv b/227420/day/candle-day-250.csv index 1d53ddcc8e5d..fb3d74cc8bc6 100644 --- a/227420/day/candle-day-250.csv +++ b/227420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20250311,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20250310,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20250307,1808,1808,1808,1808,0,0,00,0.00,N,3,0, diff --git a/227610/day/candle-day-250.csv b/227610/day/candle-day-250.csv index cd421fca90a0..64e626a017ee 100644 --- a/227610/day/candle-day-250.csv +++ b/227610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,930,860,980,860,304397,281572383,00,0.00,N,2,60, 20250311,870,879,879,832,58129,50311385,00,0.00,N,5,-10, 20250310,880,914,926,859,255564,222582083,00,0.00,N,5,-34, 20250307,914,927,927,872,86900,78521413,00,0.00,N,2,6, diff --git a/227840/day/candle-day-250.csv b/227840/day/candle-day-250.csv index 2f659306a119..27d3c2473a82 100644 --- a/227840/day/candle-day-250.csv +++ b/227840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,10380,10380,10540,10380,7758,80728805,00,0.00,N,3,0, 20250311,10380,10520,10560,10360,23993,250053295,00,0.00,N,5,-150, 20250310,10530,10660,10660,10500,12782,134875010,00,0.00,N,5,-120, 20250307,10650,10610,10660,10560,8895,94571440,00,0.00,N,2,50, diff --git a/227950/day/candle-day-250.csv b/227950/day/candle-day-250.csv index f9559b4aa9cf..6401c41b9b25 100644 --- a/227950/day/candle-day-250.csv +++ b/227950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,382,386,396,379,262431,101103557,00,0.00,N,5,-4, 20250311,386,398,398,381,215957,83801585,00,0.00,N,5,-12, 20250310,398,409,410,395,549485,218371319,00,0.00,N,5,-11, 20250307,409,414,415,403,335085,136131161,00,0.00,N,5,-5, diff --git a/228340/day/candle-day-250.csv b/228340/day/candle-day-250.csv index ba3363d89caf..d8a84cc81e30 100644 --- a/228340/day/candle-day-250.csv +++ b/228340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1759,1766,1772,1737,12767,22322974,00,0.00,N,5,-6, 20250311,1765,1753,1774,1748,10386,18307819,00,0.00,N,5,-7, 20250310,1772,1775,1780,1719,24847,43371251,00,0.00,N,5,-3, 20250307,1775,1764,1790,1721,17321,30346209,00,0.00,N,2,23, diff --git a/228670/day/candle-day-250.csv b/228670/day/candle-day-250.csv index e34bbd47a9b1..9c41b47b17a7 100644 --- a/228670/day/candle-day-250.csv +++ b/228670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7900,7550,8120,7550,109463,863547180,00,0.00,N,2,300, 20250311,7600,7670,7780,7450,66129,500383040,00,0.00,N,5,-170, 20250310,7770,7630,7940,7510,51974,406460685,00,0.00,N,2,140, 20250307,7630,7890,8150,7610,61916,485413930,00,0.00,N,5,-260, diff --git a/228760/day/candle-day-250.csv b/228760/day/candle-day-250.csv index 41d07bcd13c2..f15073db3691 100644 --- a/228760/day/candle-day-250.csv +++ b/228760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,18400,18570,18960,18350,93325,1738451065,00,0.00,N,5,-190, 20250311,18590,18780,18800,17600,132073,2446730140,00,0.00,N,5,-660, 20250310,19250,19030,19580,18960,134618,2586576815,00,0.00,N,2,240, 20250307,19010,20000,20050,18900,251399,4874041840,00,0.00,N,5,-1040, diff --git a/228850/day/candle-day-250.csv b/228850/day/candle-day-250.csv index a93ba7e09a2d..1a6a23fb2dc9 100644 --- a/228850/day/candle-day-250.csv +++ b/228850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6540,6460,6570,6460,1394,9075200,00,0.00,N,2,20, 20250311,6520,6550,6590,6460,3610,23519130,00,0.00,N,5,-80, 20250310,6600,6560,6620,6540,3483,22856520,00,0.00,N,5,-20, 20250307,6620,6640,6660,6530,4612,30302065,00,0.00,N,5,-20, diff --git a/229000/day/candle-day-250.csv b/229000/day/candle-day-250.csv index b8efc6e2bea9..d863224b4c31 100644 --- a/229000/day/candle-day-250.csv +++ b/229000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1848,1860,1892,1832,37190,69057618,00,0.00,N,5,-11, 20250311,1859,1849,1900,1809,54082,100428422,00,0.00,N,5,-2, 20250310,1861,1840,1876,1809,53170,98003236,00,0.00,N,2,36, 20250307,1825,1800,1843,1781,67672,123092861,00,0.00,N,2,23, diff --git a/229500/day/candle-day-250.csv b/229500/day/candle-day-250.csv index 9c4c420468d8..f8d8d0314f4a 100644 --- a/229500/day/candle-day-250.csv +++ b/229500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5090,5000,5270,4950,2366,11829310,00,0.00,N,5,-50, 20250311,5140,5200,5350,5010,2585,13227760,00,0.00,N,5,-330, 20250310,5470,5730,5730,5250,3094,16548730,00,0.00,N,5,-30, 20250307,5500,5600,6050,5450,7551,43022440,00,0.00,N,2,220, diff --git a/229640/day/candle-day-250.csv b/229640/day/candle-day-250.csv index 7a62f6da9153..d70c7f34c6aa 100644 --- a/229640/day/candle-day-250.csv +++ b/229640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,34400,34950,35250,34350,136603,4738923325,00,0.00,N,5,-550, 20250311,34950,33800,35000,33800,128024,4425604600,00,0.00,N,5,-450, 20250310,35400,34600,35500,34400,141342,4966509375,00,0.00,N,2,250, 20250307,35150,36200,36250,34150,270550,9428641250,00,0.00,N,5,-850, diff --git a/230240/day/candle-day-250.csv b/230240/day/candle-day-250.csv index 72cc4dceafc4..ba933a908d06 100644 --- a/230240/day/candle-day-250.csv +++ b/230240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,23150,23500,23900,22700,120770,2823412300,00,0.00,N,5,-450, 20250311,23600,22450,23700,22400,105473,2461466475,00,0.00,N,3,0, 20250310,23600,21900,24200,21700,279790,6535431950,00,0.00,N,2,1600, 20250307,22000,22150,22800,21700,138061,3085041850,00,0.00,N,5,-500, diff --git a/230360/day/candle-day-250.csv b/230360/day/candle-day-250.csv index 177ce926f156..7c0e4241af30 100644 --- a/230360/day/candle-day-250.csv +++ b/230360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,9000,9060,9070,8900,89573,804472435,00,0.00,N,5,-20, 20250311,9020,9270,9340,9010,136996,1244135970,00,0.00,N,5,-360, 20250310,9380,9400,9550,9270,57044,538472520,00,0.00,N,2,20, 20250307,9360,9350,9610,9300,60192,568961610,00,0.00,N,5,-130, diff --git a/230980/day/candle-day-250.csv b/230980/day/candle-day-250.csv index 9c1206d61745..cfebef16a8ca 100644 --- a/230980/day/candle-day-250.csv +++ b/230980/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,229,229,229,229,0,0,00,0.00,Y,3,0, +20250312,229,229,229,229,0,0,00,0.00,Y,3,0, +20250311,229,229,229,229,0,0,00,0.00,Y,0,0, 20250310,229,229,229,229,0,0,00,0.00,Y,0,0, 20250307,229,229,229,229,0,0,00,0.00,N,0,0, 20250306,229,229,229,229,0,0,00,0.00,N,0,0, diff --git a/232140/day/candle-day-250.csv b/232140/day/candle-day-250.csv index b50bdcd7f8ca..7067cf56775b 100644 --- a/232140/day/candle-day-250.csv +++ b/232140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,10380,10060,10470,10020,508510,5261771160,00,0.00,N,2,360, 20250311,10020,9800,10070,9600,571636,5653509725,00,0.00,N,5,-160, 20250310,10180,10350,10665,10160,396715,4113609410,00,0.00,N,5,-170, 20250307,10350,10300,10550,10180,400902,4166112685,00,0.00,N,5,-130, diff --git a/232530/day/candle-day-250.csv b/232530/day/candle-day-250.csv index 844e8532f0e9..e2b5010616bb 100644 --- a/232530/day/candle-day-250.csv +++ b/232530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3895,3900,3900,3845,638,2474970,00,0.00,N,5,-5, 20250311,3900,3995,3995,3900,964,3759695,00,0.00,N,3,0, 20250310,3900,3950,3950,3895,6439,25175030,00,0.00,N,5,-80, 20250307,3980,4100,4100,3900,6122,23940315,00,0.00,N,5,-5, diff --git a/232680/day/candle-day-250.csv b/232680/day/candle-day-250.csv index c9693bbcd074..b0e25c58cbd7 100644 --- a/232680/day/candle-day-250.csv +++ b/232680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,9600,10600,10600,9550,1505002,15192867825,00,0.00,N,5,-160, 20250311,9760,8830,10150,8810,1842289,17959485050,00,0.00,N,2,570, 20250310,9190,8500,9680,8460,1017948,9388035055,00,0.00,N,2,760, 20250307,8430,8440,8770,8330,131438,1116799360,00,0.00,N,5,-180, diff --git a/232830/day/candle-day-250.csv b/232830/day/candle-day-250.csv index b02443e89316..8c070112b1b8 100644 --- a/232830/day/candle-day-250.csv +++ b/232830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2385,2375,2410,2345,26976,63868239,00,0.00,N,2,5, 20250311,2380,2305,2410,2305,43149,102854018,00,0.00,N,5,-30, 20250310,2410,2385,2415,2360,66957,159750365,00,0.00,N,2,5, 20250307,2405,2385,2440,2340,72686,172457469,00,0.00,N,5,-5, diff --git a/233250/day/candle-day-250.csv b/233250/day/candle-day-250.csv index e3057749aee2..40bff0f4b66d 100644 --- a/233250/day/candle-day-250.csv +++ b/233250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, 20250311,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, 20250310,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, 20250307,14500,14500,14500,14500,0,0,00,0.00,N,3,0, diff --git a/233990/day/candle-day-250.csv b/233990/day/candle-day-250.csv index 34cff0c3ce67..63b772e93c04 100644 --- a/233990/day/candle-day-250.csv +++ b/233990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,629,700,700,629,54,36153,00,0.00,N,5,-20, 20250311,649,719,719,561,103,58168,00,0.00,N,5,-10, 20250310,659,750,750,569,703,454290,00,0.00,N,5,-10, 20250307,669,689,689,596,102,60958,00,0.00,N,5,-29, diff --git a/234070/day/candle-day-250.csv b/234070/day/candle-day-250.csv index 41a33225587d..be43752122ee 100644 --- a/234070/day/candle-day-250.csv +++ b/234070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1297,1297,1297,1297,1,1297,00,0.00,N,2,165, 20250311,1132,1132,1132,1132,1,1132,00,0.00,N,4,-199, 20250310,1331,1331,1331,1331,0,0,00,0.00,N,3,-234, 20250307,1565,1565,1565,1565,1,1565,00,0.00,N,3,0, diff --git a/234080/day/candle-day-250.csv b/234080/day/candle-day-250.csv index 15529d9c6371..2b14b5af284c 100644 --- a/234080/day/candle-day-250.csv +++ b/234080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,11000,10790,11020,10650,129340,1406702765,00,0.00,N,2,510, 20250311,10490,10460,10510,10350,22932,238459635,00,0.00,N,5,-60, 20250310,10550,10460,10605,10420,22203,233456200,00,0.00,N,2,60, 20250307,10490,10540,10600,10460,21190,222771255,00,0.00,N,5,-150, diff --git a/234100/day/candle-day-250.csv b/234100/day/candle-day-250.csv index 09da43a3447b..d8f72dcbdb43 100644 --- a/234100/day/candle-day-250.csv +++ b/234100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1089,1090,1104,1015,107119,116016944,00,0.00,N,5,-5, 20250311,1094,1090,1100,1072,145656,157741201,00,0.00,N,5,-16, 20250310,1110,1110,1120,1097,63868,70878290,00,0.00,N,3,0, 20250307,1110,1100,1130,1091,78336,86408431,00,0.00,N,5,-2, diff --git a/234300/day/candle-day-250.csv b/234300/day/candle-day-250.csv index 63025f7054e5..9f99c381e9d3 100644 --- a/234300/day/candle-day-250.csv +++ b/234300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3760,3735,3835,3720,100508,379373717,00,0.00,N,2,25, 20250311,3735,3745,3745,3635,118556,437029092,00,0.00,N,5,-20, 20250310,3755,3785,3795,3730,45967,172505372,00,0.00,N,5,-20, 20250307,3775,3820,3820,3720,87735,330480515,00,0.00,N,5,-45, diff --git a/234340/day/candle-day-250.csv b/234340/day/candle-day-250.csv index 3c62cb7302fb..6191098fe345 100644 --- a/234340/day/candle-day-250.csv +++ b/234340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,13850,13790,14200,13790,10476,146671985,00,0.00,N,5,-30, 20250311,13880,13920,14110,13470,22358,306757225,00,0.00,N,5,-230, 20250310,14110,14220,14220,14000,8637,121596275,00,0.00,N,5,-10, 20250307,14120,14490,14490,14070,10839,154373380,00,0.00,N,5,-300, diff --git a/234690/day/candle-day-250.csv b/234690/day/candle-day-250.csv index 64c6e4d56432..6fe23cf173ed 100644 --- a/234690/day/candle-day-250.csv +++ b/234690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8560,8590,8590,8420,35491,301387515,00,0.00,N,2,60, 20250311,8500,8460,8530,8280,53215,446350560,00,0.00,N,5,-70, 20250310,8570,8760,8760,8500,43008,368729125,00,0.00,N,5,-110, 20250307,8680,8750,8840,8680,44593,389710045,00,0.00,N,5,-110, diff --git a/234920/day/candle-day-250.csv b/234920/day/candle-day-250.csv index 8598509055ad..cdc758d2b6d0 100644 --- a/234920/day/candle-day-250.csv +++ b/234920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3345,3345,3470,3340,9107,30637225,00,0.00,N,3,0, 20250311,3345,3080,3370,3080,24412,79117810,00,0.00,N,3,0, 20250310,3345,3495,3495,3340,14448,48667855,00,0.00,N,5,-95, 20250307,3440,3470,3530,3400,7586,26231365,00,0.00,N,5,-35, diff --git a/235980/day/candle-day-250.csv b/235980/day/candle-day-250.csv index 5244488ba417..13330832193f 100644 --- a/235980/day/candle-day-250.csv +++ b/235980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3630,3500,3775,3495,228625,840417431,00,0.00,N,2,155, 20250311,3475,3420,3570,3380,209439,724708031,00,0.00,N,5,-65, 20250310,3540,3680,3680,3490,163655,581089431,00,0.00,N,5,-115, 20250307,3655,3585,3750,3465,277164,1005103392,00,0.00,N,2,20, diff --git a/236030/day/candle-day-250.csv b/236030/day/candle-day-250.csv index 055807875a1a..801057cc317e 100644 --- a/236030/day/candle-day-250.csv +++ b/236030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,995,995,995,995,2,1990,00,0.00,N,3,0, 20250311,995,995,995,995,1,995,00,0.00,N,5,-1, 20250310,996,996,996,996,2,1992,00,0.00,N,5,-1, 20250307,997,997,997,997,2,1994,00,0.00,N,5,-1, diff --git a/236200/day/candle-day-250.csv b/236200/day/candle-day-250.csv index 09b841f258ef..2c210e4bce5b 100644 --- a/236200/day/candle-day-250.csv +++ b/236200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,28800,28400,29400,28200,49531,1436087975,00,0.00,N,2,550, 20250311,28250,28300,28400,27500,40876,1145764975,00,0.00,N,5,-450, 20250310,28700,28400,29350,28300,41071,1184776700,00,0.00,N,2,250, 20250307,28450,28650,28800,28400,29855,853325225,00,0.00,N,5,-200, diff --git a/236340/day/candle-day-250.csv b/236340/day/candle-day-250.csv index 1094d8814196..24ada425dbe9 100644 --- a/236340/day/candle-day-250.csv +++ b/236340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2695,2700,2795,2600,63,167195,00,0.00,N,5,-195, 20250311,2890,3195,3195,2800,34,97595,00,0.00,N,5,-110, 20250310,3000,3195,3195,2700,150,430365,00,0.00,N,2,5, 20250307,2995,2995,2995,2550,334,887405,00,0.00,N,2,15, diff --git a/236810/day/candle-day-250.csv b/236810/day/candle-day-250.csv index cd52c08675f8..0df1808350c9 100644 --- a/236810/day/candle-day-250.csv +++ b/236810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3000,2965,3065,2935,93059,277436740,00,0.00,N,2,5, 20250311,2995,2980,2995,2900,73662,215642104,00,0.00,N,2,15, 20250310,2980,3010,3045,2920,63932,191682520,00,0.00,N,5,-65, 20250307,3045,3040,3075,3000,51924,157048012,00,0.00,N,2,5, diff --git a/237690/day/candle-day-250.csv b/237690/day/candle-day-250.csv index eb1ecc72391d..4c4f277a92b5 100644 --- a/237690/day/candle-day-250.csv +++ b/237690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,74100,73400,74600,73300,81802,6048393150,00,0.00,N,2,800, 20250311,73300,73100,74800,72800,149620,10958367200,00,0.00,N,5,-2100, 20250310,75400,74200,76400,73000,93250,7006725150,00,0.00,N,2,300, 20250307,75100,78000,79200,74900,212740,16316093600,00,0.00,N,5,-3600, diff --git a/237750/day/candle-day-250.csv b/237750/day/candle-day-250.csv index 5260891727fa..decc7213e4d5 100644 --- a/237750/day/candle-day-250.csv +++ b/237750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3835,3835,3870,3795,6268,24066510,00,0.00,N,2,15, 20250311,3820,3850,3850,3760,20070,76028515,00,0.00,N,5,-30, 20250310,3850,3855,3870,3805,4509,17364215,00,0.00,N,5,-5, 20250307,3855,3895,3915,3805,9855,38155655,00,0.00,N,5,-45, diff --git a/237820/day/candle-day-250.csv b/237820/day/candle-day-250.csv index 43513f1f6903..64af4ebd66b1 100644 --- a/237820/day/candle-day-250.csv +++ b/237820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5890,6100,6290,5890,160324,963129560,00,0.00,N,5,-160, 20250311,6050,6200,6200,5810,356923,2143650560,00,0.00,N,5,-430, 20250310,6480,6060,6490,6060,267827,1713846130,00,0.00,N,2,420, 20250307,6060,6090,6200,6040,62273,379842435,00,0.00,N,5,-60, diff --git a/237880/day/candle-day-250.csv b/237880/day/candle-day-250.csv index 56dc2ad32a50..7ffffcdc5b4c 100644 --- a/237880/day/candle-day-250.csv +++ b/237880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,21400,22000,22250,21150,873554,18959222125,00,0.00,N,2,300, 20250311,21100,19400,21350,19210,1161040,23965727475,00,0.00,N,2,1250, 20250310,19850,19130,20350,18690,385721,7555605070,00,0.00,N,2,670, 20250307,19180,18040,20600,18040,1089728,21403362850,00,0.00,N,2,1010, diff --git a/238090/day/candle-day-250.csv b/238090/day/candle-day-250.csv index 0f1598c20505..957c7de9245d 100644 --- a/238090/day/candle-day-250.csv +++ b/238090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1801,1800,1878,1762,30102,54781955,00,0.00,N,2,33, 20250311,1768,1801,1801,1768,43080,76907784,00,0.00,N,5,-38, 20250310,1806,1810,1810,1778,5584,10045426,00,0.00,N,5,-4, 20250307,1810,1851,1851,1800,16349,29867474,00,0.00,N,5,-46, diff --git a/238120/day/candle-day-250.csv b/238120/day/candle-day-250.csv index 714444c86a83..ffd144323e48 100644 --- a/238120/day/candle-day-250.csv +++ b/238120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3105,3110,3140,3065,29686,92084020,00,0.00,N,2,5, 20250311,3100,3000,3110,2980,13748,41596815,00,0.00,N,2,70, 20250310,3030,3065,3085,3025,11554,35134495,00,0.00,N,5,-20, 20250307,3050,3120,3120,3050,24873,76467425,00,0.00,N,5,-70, diff --git a/238170/day/candle-day-250.csv b/238170/day/candle-day-250.csv index 4e3173c000bc..12287c4d4b1d 100644 --- a/238170/day/candle-day-250.csv +++ b/238170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,669,727,727,539,853,551377,00,0.00,N,2,36, 20250311,633,677,677,633,13,8273,00,0.00,N,2,43, 20250310,590,698,698,536,1205,646751,00,0.00,N,5,-40, 20250307,630,749,749,558,1006,565904,00,0.00,N,5,-26, diff --git a/238200/day/candle-day-250.csv b/238200/day/candle-day-250.csv index e998f1affa27..9ce5c121ec11 100644 --- a/238200/day/candle-day-250.csv +++ b/238200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3000,2980,3195,2980,6228,19105520,00,0.00,N,3,0, 20250311,3000,3015,3015,2975,4302,12854510,00,0.00,N,5,-15, 20250310,3015,3000,3080,2985,993,2997265,00,0.00,N,5,-20, 20250307,3035,3000,3090,2995,882,2666755,00,0.00,N,3,0, diff --git a/238490/day/candle-day-250.csv b/238490/day/candle-day-250.csv index 5a52ac83d98a..8ceb2793dc2f 100644 --- a/238490/day/candle-day-250.csv +++ b/238490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3630,3530,3630,3475,14548,52056990,00,0.00,N,2,120, 20250311,3510,3535,3580,3465,22989,80672125,00,0.00,N,5,-30, 20250310,3540,3535,3550,3480,12728,44821100,00,0.00,N,2,5, 20250307,3535,3550,3620,3535,11257,40140853,00,0.00,N,5,-45, diff --git a/238500/day/candle-day-250.csv b/238500/day/candle-day-250.csv index 95cbf6230875..f3a0c355ee59 100644 --- a/238500/day/candle-day-250.csv +++ b/238500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,249,276,292,245,657183,167837141,00,0.00,N,5,-27, 20250311,276,290,291,258,607676,164808332,00,0.00,N,5,-16, 20250310,292,300,316,287,414639,122730172,00,0.00,N,5,-6, 20250307,298,293,311,280,675413,199466460,00,0.00,N,2,5, diff --git a/239340/day/candle-day-250.csv b/239340/day/candle-day-250.csv index d9f6221cd33a..97153acadf7f 100644 --- a/239340/day/candle-day-250.csv +++ b/239340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1480,1491,1509,1475,63130,94067164,00,0.00,N,5,-20, 20250311,1500,1455,1500,1430,44226,64755990,00,0.00,N,2,19, 20250310,1481,1508,1508,1462,46688,69008219,00,0.00,N,2,6, 20250307,1475,1462,1518,1462,58976,87737724,00,0.00,N,5,-4, diff --git a/239610/day/candle-day-250.csv b/239610/day/candle-day-250.csv index 3b5e13f69417..7efe25847d9a 100644 --- a/239610/day/candle-day-250.csv +++ b/239610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,11230,11140,11390,11120,1794,20030400,00,0.00,N,2,100, 20250311,11130,11060,11280,11040,1239,13782700,00,0.00,N,5,-30, 20250310,11160,11190,11410,11120,1742,19494890,00,0.00,N,3,0, 20250307,11160,10940,11270,10940,964,10698825,00,0.00,N,5,-20, diff --git a/239890/day/candle-day-250.csv b/239890/day/candle-day-250.csv index 9dd622362f56..a5c5ea004fe6 100644 --- a/239890/day/candle-day-250.csv +++ b/239890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6900,6620,6950,6560,73339,497942480,00,0.00,N,2,360, 20250311,6540,6600,6650,6350,67688,438317375,00,0.00,N,5,-240, 20250310,6780,6680,6780,6555,21085,140710070,00,0.00,N,2,100, 20250307,6680,6700,6830,6520,52398,349137240,00,0.00,N,2,60, diff --git a/240550/day/candle-day-250.csv b/240550/day/candle-day-250.csv index b52ff4ed9434..b855ecae54f5 100644 --- a/240550/day/candle-day-250.csv +++ b/240550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,9890,9900,10200,9770,659779,6595156720,00,0.00,N,2,140, 20250311,9750,9150,10050,9100,645868,6202068630,00,0.00,N,2,150, 20250310,9600,9590,9900,9590,366794,3568410020,00,0.00,N,5,-20, 20250307,9620,9930,10130,9600,632119,6185681355,00,0.00,N,5,-410, diff --git a/240600/day/candle-day-250.csv b/240600/day/candle-day-250.csv index 55e9bb983561..850ffc01d597 100644 --- a/240600/day/candle-day-250.csv +++ b/240600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4980,4965,5070,4960,39911,199404119,00,0.00,N,5,-15, 20250311,4995,5100,5100,4835,66196,325901705,00,0.00,N,5,-195, 20250310,5190,5140,5360,5000,38234,198604480,00,0.00,N,5,-30, 20250307,5220,5350,5410,5210,29947,158530080,00,0.00,N,5,-130, diff --git a/240810/day/candle-day-250.csv b/240810/day/candle-day-250.csv index 87d0b4e47c11..e9fbddaff023 100644 --- a/240810/day/candle-day-250.csv +++ b/240810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,26000,24900,26200,24850,301656,7749525425,00,0.00,N,2,1100, 20250311,24900,23550,25100,23500,241187,5930739925,00,0.00,N,2,550, 20250310,24350,24500,25000,24350,162864,4003605075,00,0.00,N,5,-150, 20250307,24500,24300,24850,23950,167448,4087219475,00,0.00,N,3,0, diff --git a/241520/day/candle-day-250.csv b/241520/day/candle-day-250.csv index b396c5ce2848..1b63e60474d9 100644 --- a/241520/day/candle-day-250.csv +++ b/241520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4995,5080,5310,4960,1942297,9930348604,00,0.00,N,5,-175, 20250311,5170,4790,5170,4785,1825365,9142495206,00,0.00,N,2,120, 20250310,5050,5000,5240,4905,2740305,13953253026,00,0.00,N,2,110, 20250307,4940,5140,5340,4820,3220569,16286796743,00,0.00,N,5,-190, diff --git a/241560/day/candle-day-250.csv b/241560/day/candle-day-250.csv index e238598ce600..3dc85420c59e 100644 --- a/241560/day/candle-day-250.csv +++ b/241560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,51300,51000,52700,50400,470490,24343883800,00,0.00,N,2,1000, 20250311,50300,48300,50600,48000,251225,12470358650,00,0.00,N,2,300, 20250310,50000,49400,51000,49250,368443,18463539175,00,0.00,N,2,850, 20250307,49150,47650,49400,47000,291348,14229094250,00,0.00,N,2,900, diff --git a/241590/day/candle-day-250.csv b/241590/day/candle-day-250.csv index 787b4edcc601..94ef3f86610a 100644 --- a/241590/day/candle-day-250.csv +++ b/241590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8350,8490,8530,8210,326128,2719791430,00,0.00,N,5,-100, 20250311,8450,8520,8670,8360,426039,3613676355,00,0.00,N,5,-330, 20250310,8780,8780,8820,8580,229671,1996208865,00,0.00,N,2,30, 20250307,8750,8840,8950,8620,363713,3191753520,00,0.00,N,5,-50, diff --git a/241690/day/candle-day-250.csv b/241690/day/candle-day-250.csv index 493e38698458..bceb05544d05 100644 --- a/241690/day/candle-day-250.csv +++ b/241690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2875,2760,2875,2740,51906,145343619,00,0.00,N,2,135, 20250311,2740,2710,2755,2700,47460,129393957,00,0.00,N,5,-50, 20250310,2790,2785,2830,2770,28950,80760104,00,0.00,N,5,-30, 20250307,2820,2795,2855,2770,20954,59127970,00,0.00,N,5,-15, diff --git a/241710/day/candle-day-250.csv b/241710/day/candle-day-250.csv index a7653d867219..558094681cb9 100644 --- a/241710/day/candle-day-250.csv +++ b/241710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,44300,42600,44500,41750,141963,6218125050,00,0.00,N,2,2400, 20250311,41900,40300,42450,40200,101667,4205023575,00,0.00,N,2,300, 20250310,41600,43200,43550,41450,91076,3818535225,00,0.00,N,5,-1950, 20250307,43550,43800,44700,42900,96513,4205718925,00,0.00,N,5,-200, diff --git a/241770/day/candle-day-250.csv b/241770/day/candle-day-250.csv index 7491e90d8728..62a5da19b4b4 100644 --- a/241770/day/candle-day-250.csv +++ b/241770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,9680,9870,10040,9660,8766,85699090,00,0.00,N,5,-240, 20250311,9920,9510,10070,9510,10449,100966960,00,0.00,N,2,30, 20250310,9890,10210,10210,9700,27239,269386420,00,0.00,N,5,-320, 20250307,10210,10050,10270,9820,22605,226753315,00,0.00,N,2,160, diff --git a/241790/day/candle-day-250.csv b/241790/day/candle-day-250.csv index eb0aabd4fd4d..f9c5920ca727 100644 --- a/241790/day/candle-day-250.csv +++ b/241790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5790,5640,5910,5640,36731,213516350,00,0.00,N,2,130, 20250311,5660,5620,5700,5410,45612,254513790,00,0.00,N,5,-30, 20250310,5690,5650,5770,5500,29017,162439380,00,0.00,N,2,30, 20250307,5660,5550,5660,5390,45556,252043170,00,0.00,N,2,90, diff --git a/241820/day/candle-day-250.csv b/241820/day/candle-day-250.csv index be099d6094df..99d0c0301af2 100644 --- a/241820/day/candle-day-250.csv +++ b/241820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,316,310,324,307,217128,67935873,00,0.00,N,2,3, 20250311,313,310,318,300,432824,133094652,00,0.00,N,2,2, 20250310,311,318,323,311,281394,89105465,00,0.00,N,5,-9, 20250307,320,323,327,310,258229,82828617,00,0.00,N,5,-2, diff --git a/241840/day/candle-day-250.csv b/241840/day/candle-day-250.csv index 5b4717b58743..77a0b02eeae3 100644 --- a/241840/day/candle-day-250.csv +++ b/241840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8090,7940,8150,7900,31025,249999525,00,0.00,N,2,150, 20250311,7940,7900,8130,7710,74964,590889135,00,0.00,N,5,-130, 20250310,8070,8320,8400,8040,92552,755533555,00,0.00,N,5,-360, 20250307,8430,8610,9470,8360,385179,3463194905,00,0.00,N,5,-210, diff --git a/242040/day/candle-day-250.csv b/242040/day/candle-day-250.csv index c27f66767ab6..13cded904c9a 100644 --- a/242040/day/candle-day-250.csv +++ b/242040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1372,1372,1372,1335,80803,109148724,00,0.00,N,3,0, 20250311,1372,1350,1372,1280,183207,240834602,00,0.00,N,2,5, 20250310,1367,1332,1369,1332,69854,94827213,00,0.00,N,2,35, 20250307,1332,1357,1367,1332,58559,78893440,00,0.00,N,5,-38, diff --git a/243070/day/candle-day-250.csv b/243070/day/candle-day-250.csv index 7b24bb43e7e9..865be75770be 100644 --- a/243070/day/candle-day-250.csv +++ b/243070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,26500,25200,27050,25200,61545,1621164150,00,0.00,N,2,1200, 20250311,25300,24700,25550,24700,20517,513627050,00,0.00,N,5,-300, 20250310,25600,25300,25750,24850,13370,338391600,00,0.00,N,2,550, 20250307,25050,25350,25700,25000,16143,408490950,00,0.00,N,5,-300, diff --git a/243840/day/candle-day-250.csv b/243840/day/candle-day-250.csv index 9fe168a1fe95..b27631cb4800 100644 --- a/243840/day/candle-day-250.csv +++ b/243840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4830,4830,4990,4745,63407,304947986,00,0.00,N,3,0, 20250311,4830,4720,4830,4565,84209,392244897,00,0.00,N,2,40, 20250310,4790,4650,4905,4650,106587,512428602,00,0.00,N,2,20, 20250307,4770,4660,4830,4575,79096,374376959,00,0.00,N,2,25, diff --git a/243870/day/candle-day-250.csv b/243870/day/candle-day-250.csv index 5b6a8825ee3b..6183abe795f7 100644 --- a/243870/day/candle-day-250.csv +++ b/243870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,9790,9800,9800,9710,57,554050,00,0.00,N,5,-10, 20250311,9800,9800,9800,9710,56,544300,00,0.00,N,5,-100, 20250310,9900,9900,9900,9620,106,1021900,00,0.00,N,3,0, 20250307,9900,9800,10000,9800,16,157280,00,0.00,N,5,-70, diff --git a/244460/day/candle-day-250.csv b/244460/day/candle-day-250.csv index b1c3e37afa4d..a530624208f5 100644 --- a/244460/day/candle-day-250.csv +++ b/244460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2055,2020,2140,1999,32855,67787456,00,0.00,N,2,35, 20250311,2020,2110,2110,1919,80646,158866455,00,0.00,N,5,-120, 20250310,2140,2235,2260,2125,41164,88859345,00,0.00,N,5,-195, 20250307,2335,2275,2375,2245,19155,43928385,00,0.00,N,2,50, diff --git a/244880/day/candle-day-250.csv b/244880/day/candle-day-250.csv index e0718b2c7ea3..cbc179b58541 100644 --- a/244880/day/candle-day-250.csv +++ b/244880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2300,2300,2300,2300,1,2300,00,0.00,N,2,10, 20250311,2290,2285,2290,2285,28,64080,00,0.00,N,3,0, 20250310,2290,2300,2300,1960,46,99420,00,0.00,N,3,0, 20250307,2290,2200,2290,2200,15,33450,00,0.00,N,2,90, diff --git a/244920/day/candle-day-250.csv b/244920/day/candle-day-250.csv index 7e54d8b0d529..ff3eb4f61dbe 100644 --- a/244920/day/candle-day-250.csv +++ b/244920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4000,4025,4025,3965,24078,96018527,00,0.00,N,3,0, 20250311,4000,3995,4025,3915,74759,296787892,00,0.00,N,2,5, 20250310,3995,4000,4010,3945,39426,156962848,00,0.00,N,5,-5, 20250307,4000,3990,4050,3990,109924,440426192,00,0.00,N,5,-30, diff --git a/245450/day/candle-day-250.csv b/245450/day/candle-day-250.csv index b245d029c25e..f25513b6deb2 100644 --- a/245450/day/candle-day-250.csv +++ b/245450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,999,850,999,850,21,18699,00,0.00,N,3,0, 20250311,999,1000,1000,850,24,21698,00,0.00,N,3,0, 20250310,999,1000,1000,850,892,759199,00,0.00,N,3,0, 20250307,999,1100,1100,900,13,12098,00,0.00,N,5,-1, diff --git a/245620/day/candle-day-250.csv b/245620/day/candle-day-250.csv index 6ef3e149c139..77b8d7bca98e 100644 --- a/245620/day/candle-day-250.csv +++ b/245620/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,415,415,415,415,0,0,00,0.00,Y,3,0, +20250312,415,415,415,415,0,0,00,0.00,Y,3,0, +20250311,415,415,415,415,0,0,00,0.00,Y,0,0, 20250310,415,415,415,415,0,0,00,0.00,Y,0,0, 20250307,415,415,415,415,0,0,00,0.00,N,0,0, 20250306,415,415,415,415,0,0,00,0.00,N,0,0, diff --git a/246250/day/candle-day-250.csv b/246250/day/candle-day-250.csv index 9b7ad680fcdd..fe2253c8f64d 100644 --- a/246250/day/candle-day-250.csv +++ b/246250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1624,1618,1634,1608,45042,72720491,00,0.00,N,5,-10, 20250311,1634,1641,1658,1609,48851,79237090,00,0.00,N,5,-24, 20250310,1658,1661,1661,1651,15637,25873731,00,0.00,N,5,-3, 20250307,1661,1685,1686,1651,24949,41521382,00,0.00,N,5,-25, diff --git a/246690/day/candle-day-250.csv b/246690/day/candle-day-250.csv index 120c480e8f2c..26b52f04a32b 100644 --- a/246690/day/candle-day-250.csv +++ b/246690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1153,1173,1194,1153,448990,525564797,00,0.00,N,5,-37, 20250311,1190,1149,1210,1120,582968,679180568,00,0.00,N,5,-14, 20250310,1204,1230,1233,1200,858853,1040534492,00,0.00,N,5,-7, 20250307,1211,1205,1253,1199,1085270,1329657223,00,0.00,N,5,-7, diff --git a/246710/day/candle-day-250.csv b/246710/day/candle-day-250.csv index e6c960060f19..459503044396 100644 --- a/246710/day/candle-day-250.csv +++ b/246710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3175,3095,3175,3060,39960,124367541,00,0.00,N,2,80, 20250311,3095,3040,3105,2915,33683,100921075,00,0.00,N,2,55, 20250310,3040,3160,3160,3025,37426,113818340,00,0.00,N,5,-60, 20250307,3100,3085,3270,2910,103773,326403755,00,0.00,N,2,45, diff --git a/246720/day/candle-day-250.csv b/246720/day/candle-day-250.csv index 532aa13c57d5..0b9a50ed6d55 100644 --- a/246720/day/candle-day-250.csv +++ b/246720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5150,5160,5300,5120,5080,26459270,00,0.00,N,5,-60, 20250311,5210,5190,5260,5120,4358,22655650,00,0.00,N,2,20, 20250310,5190,5150,5200,5100,3245,16683080,00,0.00,N,3,0, 20250307,5190,5140,5240,4890,5043,25917095,00,0.00,N,5,-10, diff --git a/246960/day/candle-day-250.csv b/246960/day/candle-day-250.csv index 34ea623a40f3..1e1746690362 100644 --- a/246960/day/candle-day-250.csv +++ b/246960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8260,8250,8350,8150,1342,11062500,00,0.00,N,2,10, 20250311,8250,8150,8260,8050,8894,72335720,00,0.00,N,2,20, 20250310,8230,8460,8630,8170,13574,112632790,00,0.00,N,5,-220, 20250307,8450,8440,8900,8410,5530,47514460,00,0.00,N,2,70, diff --git a/247540/day/candle-day-250.csv b/247540/day/candle-day-250.csv index 8d0516d0cacf..edc8c3bea62f 100644 --- a/247540/day/candle-day-250.csv +++ b/247540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,119400,120800,122100,119100,542178,65281717400,00,0.00,N,2,400, 20250311,119000,117700,120400,117600,609352,72513152900,00,0.00,N,5,-4000, 20250310,123000,116800,123900,115500,1004048,121766485250,00,0.00,N,2,6300, 20250307,116700,111300,117500,111300,726487,83951907100,00,0.00,N,2,3800, diff --git a/247660/day/candle-day-250.csv b/247660/day/candle-day-250.csv index e2de49442579..33d00fd4b690 100644 --- a/247660/day/candle-day-250.csv +++ b/247660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5930,5920,6170,5810,5123,30554760,00,0.00,N,2,10, 20250311,5920,5940,5990,5810,8330,49021470,00,0.00,N,5,-100, 20250310,6020,6060,6090,5900,6213,37193210,00,0.00,N,5,-20, 20250307,6040,5810,6120,5760,22506,133608715,00,0.00,N,2,160, diff --git a/248070/day/candle-day-250.csv b/248070/day/candle-day-250.csv index 68c740a4f30e..02cfcebcbbf5 100644 --- a/248070/day/candle-day-250.csv +++ b/248070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,17800,17010,18060,17010,139352,2458061895,00,0.00,N,2,710, 20250311,17090,16750,17140,16580,71805,1211572905,00,0.00,N,2,80, 20250310,17010,17410,17540,16970,169880,2916464140,00,0.00,N,5,-400, 20250307,17410,17710,17920,17410,85053,1499492610,00,0.00,N,5,-540, diff --git a/248170/day/candle-day-250.csv b/248170/day/candle-day-250.csv index 33e744460449..df2f4ba9bbc4 100644 --- a/248170/day/candle-day-250.csv +++ b/248170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,26500,26700,26800,26350,22434,594524525,00,0.00,N,5,-150, 20250311,26650,27150,27800,26550,39448,1069460150,00,0.00,N,5,-300, 20250310,26950,27300,27950,26950,25584,696619325,00,0.00,N,5,-100, 20250307,27050,27100,27550,26750,15427,419960375,00,0.00,N,5,-150, diff --git a/249420/day/candle-day-250.csv b/249420/day/candle-day-250.csv index 6c621e575424..90aa4e9b4b5d 100644 --- a/249420/day/candle-day-250.csv +++ b/249420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,11080,11150,11230,11050,35087,389751725,00,0.00,N,2,10, 20250311,11070,10860,11210,10860,36699,405849000,00,0.00,N,5,-160, 20250310,11230,11200,11325,11100,55796,623159515,00,0.00,N,2,30, 20250307,11200,11350,11350,11180,43521,488860515,00,0.00,N,5,-180, diff --git a/250000/day/candle-day-250.csv b/250000/day/candle-day-250.csv index 53904ba3ef50..372ea28071b5 100644 --- a/250000/day/candle-day-250.csv +++ b/250000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,10380,10210,10380,10150,32269,329917275,00,0.00,N,2,180, 20250311,10200,10300,10330,10110,27718,283047840,00,0.00,N,5,-270, 20250310,10470,10380,10520,10280,39554,412681850,00,0.00,N,3,0, 20250307,10470,10530,10540,10290,31974,334060450,00,0.00,N,5,-60, diff --git a/250030/day/candle-day-250.csv b/250030/day/candle-day-250.csv index ff67c5249b57..60ca2edf079b 100644 --- a/250030/day/candle-day-250.csv +++ b/250030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,9000,9400,9450,8730,155,1407490,00,0.00,N,5,-200, 20250311,9200,9300,9580,8850,485,4395920,00,0.00,N,5,-400, 20250310,9600,9600,9990,9220,291,2707020,00,0.00,N,5,-90, 20250307,9690,9400,9760,9250,482,4535750,00,0.00,N,5,-110, diff --git a/250060/day/candle-day-250.csv b/250060/day/candle-day-250.csv index 07ee1905f0ff..b102a909daee 100644 --- a/250060/day/candle-day-250.csv +++ b/250060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2575,2515,2615,2515,163875,423848301,00,0.00,N,2,60, 20250311,2515,2490,2665,2465,403394,1025421542,00,0.00,N,5,-15, 20250310,2530,2555,2580,2530,123996,316938935,00,0.00,N,5,-25, 20250307,2555,2595,2740,2500,356691,926986822,00,0.00,N,5,-55, diff --git a/250930/day/candle-day-250.csv b/250930/day/candle-day-250.csv index a9804fec55a7..a54c9d36c288 100644 --- a/250930/day/candle-day-250.csv +++ b/250930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,418,414,425,401,149100,61567177,00,0.00,N,2,4, 20250311,414,413,425,406,96800,39927395,00,0.00,N,2,1, 20250310,413,401,421,401,103866,42864523,00,0.00,N,2,12, 20250307,401,400,427,396,350256,142351894,00,0.00,N,2,1, diff --git a/251120/day/candle-day-250.csv b/251120/day/candle-day-250.csv index 7e57b59e55b7..937f87a540b4 100644 --- a/251120/day/candle-day-250.csv +++ b/251120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,13760,13470,13840,13410,15721,214833990,00,0.00,N,2,290, 20250311,13470,13450,13470,13090,24023,317758140,00,0.00,N,5,-130, 20250310,13600,13610,13620,13400,12541,169280310,00,0.00,N,5,-20, 20250307,13620,13920,13920,13470,18771,255398600,00,0.00,N,5,-230, diff --git a/251270/day/candle-day-250.csv b/251270/day/candle-day-250.csv index 8592c43bdf8b..6c60a6814cf8 100644 --- a/251270/day/candle-day-250.csv +++ b/251270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,39250,39950,40400,38450,278726,10923765925,00,0.00,N,5,-850, 20250311,40100,40000,40550,39800,189695,7614567975,00,0.00,N,5,-1050, 20250310,41150,41000,42150,40550,154640,6399890875,00,0.00,N,2,150, 20250307,41000,41200,41550,40800,146438,6029315450,00,0.00,N,5,-550, diff --git a/251280/day/candle-day-250.csv b/251280/day/candle-day-250.csv index 586e7297d08f..148a49660b8c 100644 --- a/251280/day/candle-day-250.csv +++ b/251280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7270,7200,7600,6810,146,1034830,00,0.00,N,5,-130, 20250311,7400,7030,7450,7000,1199,8422940,00,0.00,N,2,370, 20250310,7030,7370,7370,7030,3,21670,00,0.00,N,5,-360, 20250307,7390,7100,7390,7010,27,190100,00,0.00,N,5,-10, diff --git a/251370/day/candle-day-250.csv b/251370/day/candle-day-250.csv index c1205c57d80a..10e5d4a6a064 100644 --- a/251370/day/candle-day-250.csv +++ b/251370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,11250,11460,13320,10960,1979443,23772205835,00,0.00,N,5,-750, 20250311,12000,9640,12040,9500,1523764,17294639690,00,0.00,N,2,2160, 20250310,9840,9100,10100,9070,112729,1092544675,00,0.00,N,2,670, 20250307,9170,9300,9350,9050,36770,337840195,00,0.00,N,5,-180, diff --git a/251630/day/candle-day-250.csv b/251630/day/candle-day-250.csv index cfee5982e96c..59c747899104 100644 --- a/251630/day/candle-day-250.csv +++ b/251630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4425,4290,4470,4290,40076,177469235,00,0.00,N,2,110, 20250311,4315,4200,4315,4100,38048,159344220,00,0.00,N,2,15, 20250310,4300,4375,4400,4290,21643,93300404,00,0.00,N,5,-75, 20250307,4375,4395,4470,4355,27847,121940435,00,0.00,N,5,-50, diff --git a/251970/day/candle-day-250.csv b/251970/day/candle-day-250.csv index b5fb8878741a..50bc4f186308 100644 --- a/251970/day/candle-day-250.csv +++ b/251970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,45200,42700,45650,42550,98585,4409894150,00,0.00,N,2,2500, 20250311,42700,40450,43500,40100,64927,2743594075,00,0.00,N,2,1400, 20250310,41300,43250,43550,41300,82226,3468016925,00,0.00,N,5,-1950, 20250307,43250,44150,44850,42750,67928,2945018400,00,0.00,N,5,-900, diff --git a/252500/day/candle-day-250.csv b/252500/day/candle-day-250.csv index 0aa278d693df..6e54bc130c5f 100644 --- a/252500/day/candle-day-250.csv +++ b/252500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,857,861,869,857,62693,53936816,00,0.00,N,2,3, 20250311,854,853,867,848,75427,64624633,00,0.00,N,5,-8, 20250310,862,874,874,862,92720,80369271,00,0.00,N,5,-12, 20250307,874,867,895,867,124937,109908801,00,0.00,N,2,7, diff --git a/252990/day/candle-day-250.csv b/252990/day/candle-day-250.csv index ed502ed8761c..16d593c85408 100644 --- a/252990/day/candle-day-250.csv +++ b/252990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4585,4500,4625,4420,111696,510502230,00,0.00,N,2,60, 20250311,4525,4320,4535,4310,118276,521257778,00,0.00,N,5,-35, 20250310,4560,4615,4625,4545,65253,299093761,00,0.00,N,5,-55, 20250307,4615,4555,4660,4495,89165,408322911,00,0.00,N,2,45, diff --git a/253450/day/candle-day-250.csv b/253450/day/candle-day-250.csv index 6246ab3febfc..d442203ea7d9 100644 --- a/253450/day/candle-day-250.csv +++ b/253450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,47400,47650,48200,47200,103849,4950224025,00,0.00,N,5,-500, 20250311,47900,47200,49350,47100,113693,5463904325,00,0.00,N,5,-1200, 20250310,49100,49400,49450,47500,148900,7242145925,00,0.00,N,5,-350, 20250307,49450,48000,49600,48000,157916,7729655650,00,0.00,N,2,1100, diff --git a/253590/day/candle-day-250.csv b/253590/day/candle-day-250.csv index c2b5e2321450..f0d4955d06d1 100644 --- a/253590/day/candle-day-250.csv +++ b/253590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,11010,10620,11250,10500,1153239,12637195645,00,0.00,N,2,460, 20250311,10550,9980,10570,9970,407935,4179494750,00,0.00,N,2,100, 20250310,10450,10500,10740,10370,311694,3288137750,00,0.00,N,5,-50, 20250307,10500,10350,10790,10200,547225,5724273715,00,0.00,N,2,70, diff --git a/253610/day/candle-day-250.csv b/253610/day/candle-day-250.csv index 1d8f417e2a1f..2c12ad02ad38 100644 --- a/253610/day/candle-day-250.csv +++ b/253610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1498,1799,1799,1450,946,1409511,00,0.00,N,5,-92, 20250311,1590,1521,1950,1521,481,759068,00,0.00,N,5,-199, 20250310,1789,1789,1789,1789,1,1789,00,0.00,N,2,209, 20250307,1580,1598,1840,1361,1074,1629300,00,0.00,N,5,-20, diff --git a/253840/day/candle-day-250.csv b/253840/day/candle-day-250.csv index a93dc63f4103..f5ba3a34a0cc 100644 --- a/253840/day/candle-day-250.csv +++ b/253840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5700,5710,5780,5680,134103,766121185,00,0.00,N,2,10, 20250311,5690,5700,5840,5610,183824,1045089920,00,0.00,N,5,-150, 20250310,5840,5810,5970,5770,161984,948765750,00,0.00,N,3,0, 20250307,5840,5930,6020,5830,213945,1261419540,00,0.00,N,5,-130, diff --git a/254120/day/candle-day-250.csv b/254120/day/candle-day-250.csv index d65138670f82..b4c1081db4db 100644 --- a/254120/day/candle-day-250.csv +++ b/254120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1586,1541,1596,1526,70148,110476593,00,0.00,N,2,45, 20250311,1541,1500,1555,1482,79518,119728145,00,0.00,N,5,-1, 20250310,1542,1534,1564,1506,73232,112013728,00,0.00,N,2,8, 20250307,1534,1562,1573,1534,97691,150680308,00,0.00,N,5,-26, diff --git a/254160/day/candle-day-250.csv b/254160/day/candle-day-250.csv index 52e16738604f..214e3df598ea 100644 --- a/254160/day/candle-day-250.csv +++ b/254160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1802,1987,1987,1802,43,83546,00,0.00,N,5,-186, 20250311,1988,1801,1988,1801,41,79638,00,0.00,N,5,-2, 20250310,1990,1993,1993,1801,3,5784,00,0.00,N,5,-3, 20250307,1993,1800,2065,1700,474,911904,00,0.00,N,2,193, diff --git a/254490/day/candle-day-250.csv b/254490/day/candle-day-250.csv index ca5a2bf4896b..7dce69c18e61 100644 --- a/254490/day/candle-day-250.csv +++ b/254490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,12320,11850,12380,11850,24136,293417760,00,0.00,N,2,480, 20250311,11840,11640,12010,11640,17952,211247355,00,0.00,N,5,-210, 20250310,12050,12000,12300,11850,29120,352788360,00,0.00,N,2,50, 20250307,12000,11770,12310,11640,37465,451282095,00,0.00,N,2,100, diff --git a/255220/day/candle-day-250.csv b/255220/day/candle-day-250.csv index 4cc7ceb19cdc..1ee1b67f884f 100644 --- a/255220/day/candle-day-250.csv +++ b/255220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2795,2960,2980,2795,2493142,7165047402,00,0.00,N,5,-80, 20250311,2875,2785,2880,2750,1210759,3430574057,00,0.00,N,2,15, 20250310,2860,2980,2980,2830,1294869,3714314850,00,0.00,N,5,-120, 20250307,2980,2925,3005,2920,1637968,4860269341,00,0.00,N,2,35, diff --git a/255440/day/candle-day-250.csv b/255440/day/candle-day-250.csv index 0b789add4a57..5edc1ce8b130 100644 --- a/255440/day/candle-day-250.csv +++ b/255440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7660,7740,7750,7530,11051,84512520,00,0.00,N,5,-90, 20250311,7750,7580,7750,7480,22867,174534220,00,0.00,N,2,80, 20250310,7670,7630,8090,7600,8891,68883270,00,0.00,N,2,30, 20250307,7640,7560,7660,7520,6282,47747870,00,0.00,N,2,90, diff --git a/256150/day/candle-day-250.csv b/256150/day/candle-day-250.csv index 02ab70938e35..8362b821e282 100644 --- a/256150/day/candle-day-250.csv +++ b/256150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6220,6240,6290,6150,3176,19686150,00,0.00,N,5,-20, 20250311,6240,6340,6340,6150,4807,29722500,00,0.00,N,3,0, 20250310,6240,6290,6360,6210,4521,28273680,00,0.00,N,5,-150, 20250307,6390,6400,6400,6300,1849,11735060,00,0.00,N,5,-10, diff --git a/256630/day/candle-day-250.csv b/256630/day/candle-day-250.csv index 5604e1d102bd..566606c630f1 100644 --- a/256630/day/candle-day-250.csv +++ b/256630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1195,1194,1214,1185,7797,9318472,00,0.00,N,2,1, 20250311,1194,1194,1194,1185,7698,9163926,00,0.00,N,3,0, 20250310,1194,1201,1229,1177,21258,25300365,00,0.00,N,2,4, 20250307,1190,1196,1196,1183,1565,1861797,00,0.00,N,5,-6, diff --git a/256840/day/candle-day-250.csv b/256840/day/candle-day-250.csv index e18fec9057ff..909d581d10dd 100644 --- a/256840/day/candle-day-250.csv +++ b/256840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4050,4015,4105,4010,169324,687262074,00,0.00,N,2,35, 20250311,4015,3930,4025,3900,230752,913936875,00,0.00,N,2,15, 20250310,4000,3990,4050,3940,151801,608401780,00,0.00,N,2,5, 20250307,3995,4000,4080,3975,266545,1070513664,00,0.00,N,5,-50, diff --git a/256940/day/candle-day-250.csv b/256940/day/candle-day-250.csv index 75e15de7a93f..71f7ea03c297 100644 --- a/256940/day/candle-day-250.csv +++ b/256940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8800,8650,9190,8580,84423,743639860,00,0.00,N,2,200, 20250311,8600,8820,8820,8320,190424,1608143915,00,0.00,N,5,-230, 20250310,8830,9030,9100,8750,79338,702640080,00,0.00,N,5,-130, 20250307,8960,9090,9160,8860,72471,649269845,00,0.00,N,5,-130, diff --git a/257370/day/candle-day-250.csv b/257370/day/candle-day-250.csv index 6a5c46b6bc4b..a548c26eda5e 100644 --- a/257370/day/candle-day-250.csv +++ b/257370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3320,3320,3350,3250,18477,60664830,00,0.00,N,3,0, 20250311,3320,3325,3325,3200,25461,83429380,00,0.00,N,5,-5, 20250310,3325,3340,3340,3265,31048,102215090,00,0.00,N,5,-15, 20250307,3340,3375,3380,3300,12825,42634150,00,0.00,N,5,-35, diff --git a/257720/day/candle-day-250.csv b/257720/day/candle-day-250.csv index 1802ea75f99b..8f6aa352d0d6 100644 --- a/257720/day/candle-day-250.csv +++ b/257720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,25100,24200,25300,24150,702057,17460034850,00,0.00,N,2,700, 20250311,24400,23900,24550,23600,899284,21631380625,00,0.00,N,2,100, 20250310,24300,25250,25250,24250,876606,21567397275,00,0.00,N,5,-950, 20250307,25250,25600,26600,25200,772860,19984630275,00,0.00,N,5,-350, diff --git a/257990/day/candle-day-250.csv b/257990/day/candle-day-250.csv index 44b9b055e636..95d41efea93a 100644 --- a/257990/day/candle-day-250.csv +++ b/257990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5870,6200,6200,5700,1176,6731450,00,0.00,N,5,-40, 20250311,5910,6050,6100,5900,38,228310,00,0.00,N,5,-60, 20250310,5970,6000,6000,5810,560,3347400,00,0.00,N,2,80, 20250307,5890,6000,6000,5600,2131,12157370,00,0.00,N,2,280, diff --git a/258050/day/candle-day-250.csv b/258050/day/candle-day-250.csv index dff1e638f1fa..aa4e38ed7a1f 100644 --- a/258050/day/candle-day-250.csv +++ b/258050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,195,180,238,179,254,54595,00,0.00,N,5,-14, 20250311,209,209,209,209,6,1254,00,0.00,N,1,27, 20250310,182,208,208,181,361,72461,00,0.00,N,2,1, 20250307,181,233,238,178,3686,817211,00,0.00,N,5,-26, diff --git a/258540/day/candle-day-250.csv b/258540/day/candle-day-250.csv index d942af6e5e59..a743ab987ff9 100644 --- a/258540/day/candle-day-250.csv +++ b/258540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,646,678,678,582,541,332943,00,0.00,N,5,-36, 20250311,682,539,688,510,10893,6062505,00,0.00,N,2,82, 20250310,600,599,600,515,1648,988359,00,0.00,N,2,1, 20250307,599,553,689,553,4784,2650997,00,0.00,N,5,-51, diff --git a/258610/day/candle-day-250.csv b/258610/day/candle-day-250.csv index bacf35430087..b41501245adc 100644 --- a/258610/day/candle-day-250.csv +++ b/258610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1320,1316,1349,1316,13432,17825110,00,0.00,N,2,4, 20250311,1316,1346,1359,1316,16081,21377017,00,0.00,N,5,-30, 20250310,1346,1294,1359,1261,17579,23539414,00,0.00,N,5,-2, 20250307,1348,1403,1403,1348,62760,86720126,00,0.00,N,5,-18, diff --git a/258790/day/candle-day-250.csv b/258790/day/candle-day-250.csv index 87c65a970459..6b828dc6d890 100644 --- a/258790/day/candle-day-250.csv +++ b/258790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,893,856,899,856,41724,36646358,00,0.00,N,2,37, 20250311,856,859,875,840,30196,25815850,00,0.00,N,5,-10, 20250310,866,873,873,850,30994,26757701,00,0.00,N,5,-5, 20250307,871,878,890,860,51431,44911637,00,0.00,N,5,-7, diff --git a/258830/day/candle-day-250.csv b/258830/day/candle-day-250.csv index f372ffddb8d3..f36d8300e969 100644 --- a/258830/day/candle-day-250.csv +++ b/258830/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,412,412,412,412,0,0,00,0.00,Y,3,0, +20250312,412,412,412,412,0,0,00,0.00,Y,3,0, +20250311,412,412,412,412,0,0,00,0.00,Y,0,0, 20250310,412,412,412,412,0,0,00,0.00,Y,0,0, 20250307,412,412,412,412,0,0,00,0.00,N,0,0, 20250306,412,412,412,412,0,0,00,0.00,N,0,0, diff --git a/259630/day/candle-day-250.csv b/259630/day/candle-day-250.csv index cfd7bee48063..8f4a03146c67 100644 --- a/259630/day/candle-day-250.csv +++ b/259630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7880,7700,7900,7560,38722,300432775,00,0.00,N,2,230, 20250311,7650,7440,7800,7440,28001,212974010,00,0.00,N,5,-150, 20250310,7800,7740,7880,7540,50833,393654315,00,0.00,N,2,100, 20250307,7700,7740,7950,7590,66327,509954865,00,0.00,N,5,-120, diff --git a/259960/day/candle-day-250.csv b/259960/day/candle-day-250.csv index 6d45648458d8..34dfc0e52f93 100644 --- a/259960/day/candle-day-250.csv +++ b/259960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,345500,346000,350000,344000,103896,35988337000,00,0.00,N,5,-500, 20250311,346000,340000,351000,339500,132761,45949554250,00,0.00,N,5,-4500, 20250310,350500,349000,358500,347000,168746,59760084750,00,0.00,N,2,1500, 20250307,349000,346000,354000,343000,108965,38087539000,00,0.00,N,2,1000, diff --git a/260660/day/candle-day-250.csv b/260660/day/candle-day-250.csv index 455ef1b3f934..4b56f7bf467b 100644 --- a/260660/day/candle-day-250.csv +++ b/260660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4425,4490,4830,4415,1655667,7667589577,00,0.00,N,5,-65, 20250311,4490,4500,4970,4455,3956221,18614422990,00,0.00,N,5,-10, 20250310,4500,4150,4980,4045,5383426,24988076254,00,0.00,N,2,370, 20250307,4130,4280,4345,4130,402868,1698628112,00,0.00,N,5,-170, diff --git a/260870/day/candle-day-250.csv b/260870/day/candle-day-250.csv index 328d787eb4ee..68f73f10abd0 100644 --- a/260870/day/candle-day-250.csv +++ b/260870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,15500,14480,15530,14000,10595,163119790,00,0.00,N,2,940, 20250311,14560,13500,14640,13500,19273,274319930,00,0.00,N,2,1050, 20250310,13510,12600,14450,12350,30806,429271830,00,0.00,N,2,940, 20250307,12570,12000,12570,12000,8486,105371190,00,0.00,N,2,300, diff --git a/260930/day/candle-day-250.csv b/260930/day/candle-day-250.csv index 352817f6d25c..d1ca93b1eaea 100644 --- a/260930/day/candle-day-250.csv +++ b/260930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4425,4410,4480,4390,5621,24970695,00,0.00,N,5,-5, 20250311,4430,4300,4495,4300,24538,107571265,00,0.00,N,5,-50, 20250310,4480,4510,4530,4410,15487,68976521,00,0.00,N,5,-5, 20250307,4485,4455,4490,4425,35617,158742905,00,0.00,N,5,-10, diff --git a/260970/day/candle-day-250.csv b/260970/day/candle-day-250.csv index 0bfe165675e3..21db8209ce92 100644 --- a/260970/day/candle-day-250.csv +++ b/260970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,69500,70000,71500,68300,50796,3545783100,00,0.00,N,5,-400, 20250311,69900,67900,72000,67600,71609,5024967600,00,0.00,N,5,-300, 20250310,70200,71900,72000,68000,37745,2632228000,00,0.00,N,5,-100, 20250307,70300,72100,74500,68500,65013,4597678650,00,0.00,N,5,-1800, diff --git a/261200/day/candle-day-250.csv b/261200/day/candle-day-250.csv index 00eb99f81c61..0d23576fdb0f 100644 --- a/261200/day/candle-day-250.csv +++ b/261200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6690,6700,6850,6690,32532,218901035,00,0.00,N,5,-10, 20250311,6700,6560,6730,6540,42764,282654640,00,0.00,N,5,-10, 20250310,6710,6720,6750,6640,12281,82103830,00,0.00,N,5,-10, 20250307,6720,6700,6760,6600,30285,202966320,00,0.00,N,2,20, diff --git a/261780/day/candle-day-250.csv b/261780/day/candle-day-250.csv index 922ef6222d22..c5faa3f5c944 100644 --- a/261780/day/candle-day-250.csv +++ b/261780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3000,3010,3030,2960,14359,43033240,00,0.00,N,3,0, 20250311,3000,2910,3000,2892,48265,141287141,00,0.00,N,3,0, 20250310,3000,3050,3050,2965,30448,91048525,00,0.00,N,5,-30, 20250307,3030,3080,3100,3010,38680,118077533,00,0.00,N,5,-70, diff --git a/262260/day/candle-day-250.csv b/262260/day/candle-day-250.csv index 0c68c269447d..23ad70be3183 100644 --- a/262260/day/candle-day-250.csv +++ b/262260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5360,5350,5440,5300,94462,505063745,00,0.00,N,2,10, 20250311,5350,5240,5420,5180,138121,731760380,00,0.00,N,5,-20, 20250310,5370,4960,6090,4960,1949991,11088575095,00,0.00,N,2,420, 20250307,4950,4975,5470,4920,154938,805141821,00,0.00,N,5,-25, diff --git a/262840/day/candle-day-250.csv b/262840/day/candle-day-250.csv index e392d28e90c2..3554077242ba 100644 --- a/262840/day/candle-day-250.csv +++ b/262840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2325,2315,2340,2300,13910,32145665,00,0.00,N,3,0, 20250311,2325,2350,2395,2295,20684,47983700,00,0.00,N,5,-30, 20250310,2355,2375,2375,2330,6416,15019815,00,0.00,N,5,-5, 20250307,2360,2350,2405,2345,14973,35282044,00,0.00,N,2,5, diff --git a/263020/day/candle-day-250.csv b/263020/day/candle-day-250.csv index 6899068e9191..58e98e45dfc9 100644 --- a/263020/day/candle-day-250.csv +++ b/263020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3110,3105,3145,3085,46218,144059910,00,0.00,N,5,-5, 20250311,3115,3125,3165,3010,25287,77842836,00,0.00,N,5,-25, 20250310,3140,3125,3150,3085,47881,149525275,00,0.00,N,3,0, 20250307,3140,3160,3175,3085,38060,119093950,00,0.00,N,5,-20, diff --git a/263050/day/candle-day-250.csv b/263050/day/candle-day-250.csv index bcea9c7208fb..309ff3956fe9 100644 --- a/263050/day/candle-day-250.csv +++ b/263050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1844,1803,1845,1803,46299,84269090,00,0.00,N,2,5, 20250311,1839,1841,1859,1774,49750,89644734,00,0.00,N,5,-2, 20250310,1841,1841,1845,1800,18043,32875561,00,0.00,N,3,0, 20250307,1841,1855,1855,1820,34590,63349956,00,0.00,N,5,-16, diff --git a/263600/day/candle-day-250.csv b/263600/day/candle-day-250.csv index 85bf10039e09..745eaead766f 100644 --- a/263600/day/candle-day-250.csv +++ b/263600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4915,4875,4950,4790,23318,113647210,00,0.00,N,2,40, 20250311,4875,4680,4885,4680,22147,105822567,00,0.00,N,5,-20, 20250310,4895,4905,4915,4840,21453,104573545,00,0.00,N,5,-50, 20250307,4945,4945,4955,4855,22735,111278025,00,0.00,N,3,0, diff --git a/263690/day/candle-day-250.csv b/263690/day/candle-day-250.csv index 5f7355dec848..92053b2c62a0 100644 --- a/263690/day/candle-day-250.csv +++ b/263690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5530,5480,5530,5480,5303,29228600,00,0.00,N,2,50, 20250311,5480,5480,5520,5390,8568,47087000,00,0.00,N,3,0, 20250310,5480,5460,5630,5400,10025,54527470,00,0.00,N,5,-20, 20250307,5500,5540,5540,5430,5869,32220830,00,0.00,N,3,0, diff --git a/263700/day/candle-day-250.csv b/263700/day/candle-day-250.csv index 524354e15980..3c67063c10e9 100644 --- a/263700/day/candle-day-250.csv +++ b/263700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2280,2250,2400,2250,56563,131495300,00,0.00,N,2,30, 20250311,2250,2275,2275,2205,25296,56267480,00,0.00,N,5,-30, 20250310,2280,2315,2320,2275,16456,37644400,00,0.00,N,5,-35, 20250307,2315,2265,2335,2265,25708,59166072,00,0.00,N,2,10, diff --git a/263720/day/candle-day-250.csv b/263720/day/candle-day-250.csv index c1a8fcceda42..ed98afc4b601 100644 --- a/263720/day/candle-day-250.csv +++ b/263720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,17680,17100,17790,17040,23699,415004505,00,0.00,N,2,680, 20250311,17000,17200,17500,16900,42372,723806695,00,0.00,N,5,-600, 20250310,17600,17780,18000,17450,23130,408835385,00,0.00,N,5,-160, 20250307,17760,17960,18440,17620,44768,804230465,00,0.00,N,5,-360, diff --git a/263750/day/candle-day-250.csv b/263750/day/candle-day-250.csv index 7eef8ed28e6d..fbb4614873a6 100644 --- a/263750/day/candle-day-250.csv +++ b/263750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,31100,30800,31250,30500,107297,3313043450,00,0.00,N,2,250, 20250311,30850,30800,31350,30500,125094,3871845425,00,0.00,N,5,-700, 20250310,31550,31000,31950,30650,110852,3489601150,00,0.00,N,2,300, 20250307,31250,31800,31900,31150,130935,4123217500,00,0.00,N,5,-700, diff --git a/263770/day/candle-day-250.csv b/263770/day/candle-day-250.csv index 7396466e7998..6458ff80e9a7 100644 --- a/263770/day/candle-day-250.csv +++ b/263770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2100,2190,2190,2085,29867,62942105,00,0.00,N,5,-45, 20250311,2145,2175,2175,2105,30662,65389455,00,0.00,N,5,-45, 20250310,2190,2135,2230,2135,55160,120533235,00,0.00,N,2,50, 20250307,2140,2085,2170,2070,56872,121142770,00,0.00,N,2,35, diff --git a/263800/day/candle-day-250.csv b/263800/day/candle-day-250.csv index dc75b82cae2f..5bb2b0289abb 100644 --- a/263800/day/candle-day-250.csv +++ b/263800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4470,4410,4490,4410,21005,94063079,00,0.00,N,2,60, 20250311,4410,4300,4540,4300,49188,214649654,00,0.00,N,5,-15, 20250310,4425,4445,4490,4380,56876,252478704,00,0.00,N,5,-20, 20250307,4445,4480,4520,4335,77379,343688590,00,0.00,N,5,-70, diff --git a/263810/day/candle-day-250.csv b/263810/day/candle-day-250.csv index 71b4ad5a78f5..497a7869a7af 100644 --- a/263810/day/candle-day-250.csv +++ b/263810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2855,2775,2875,2775,46367,131513780,00,0.00,N,5,-25, 20250311,2880,2920,2930,2845,30260,86608722,00,0.00,N,5,-55, 20250310,2935,2965,2970,2885,10679,31159965,00,0.00,N,5,-30, 20250307,2965,2920,2975,2880,15862,46459810,00,0.00,N,2,30, diff --git a/263860/day/candle-day-250.csv b/263860/day/candle-day-250.csv index 4979e1591f65..e4a8b49fa30e 100644 --- a/263860/day/candle-day-250.csv +++ b/263860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,10670,10810,10900,10670,9455,101585620,00,0.00,N,5,-150, 20250311,10820,10730,10850,10520,12668,135281185,00,0.00,N,5,-30, 20250310,10850,10930,10930,10700,9732,105273155,00,0.00,N,5,-70, 20250307,10920,11030,11600,10870,30087,338934160,00,0.00,N,5,-110, diff --git a/263920/day/candle-day-250.csv b/263920/day/candle-day-250.csv index 2b643fb6192d..ac1533f48435 100644 --- a/263920/day/candle-day-250.csv +++ b/263920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,991,980,994,980,17471,17257167,00,0.00,N,2,11, 20250311,980,999,999,960,27469,26957297,00,0.00,N,5,-24, 20250310,1004,991,1007,979,25912,25869138,00,0.00,N,2,17, 20250307,987,973,988,972,2779,2718031,00,0.00,N,2,14, diff --git a/264450/day/candle-day-250.csv b/264450/day/candle-day-250.csv index 82a25d2cd8c0..c586c09baffd 100644 --- a/264450/day/candle-day-250.csv +++ b/264450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7190,7250,7250,7120,9520,68042925,00,0.00,N,3,0, 20250311,7190,7180,7190,7040,15325,108772065,00,0.00,N,3,0, 20250310,7190,7200,7250,6960,13646,97760320,00,0.00,N,5,-10, 20250307,7200,7120,7225,7120,6809,48779530,00,0.00,N,3,0, diff --git a/264660/day/candle-day-250.csv b/264660/day/candle-day-250.csv index 75b861d648ce..fb8532f05297 100644 --- a/264660/day/candle-day-250.csv +++ b/264660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,14530,14200,14580,13980,195490,2798521265,00,0.00,N,2,330, 20250311,14200,13100,14350,13020,322734,4475077090,00,0.00,N,2,650, 20250310,13550,13640,14060,13510,116467,1596614375,00,0.00,N,5,-130, 20250307,13680,14110,14580,13550,264320,3692124245,00,0.00,N,5,-430, diff --git a/264850/day/candle-day-250.csv b/264850/day/candle-day-250.csv index da12f56786ed..6a5289c7aa02 100644 --- a/264850/day/candle-day-250.csv +++ b/264850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4855,4920,4975,4835,162050,797469649,00,0.00,N,2,5, 20250311,4850,4775,4905,4585,177232,852052229,00,0.00,N,2,25, 20250310,4825,4810,4900,4800,108679,525834170,00,0.00,N,5,-25, 20250307,4850,4815,4900,4750,150924,729453642,00,0.00,N,5,-35, diff --git a/264900/day/candle-day-250.csv b/264900/day/candle-day-250.csv index 3f433ddaaa1c..54c075e5dbd5 100644 --- a/264900/day/candle-day-250.csv +++ b/264900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8030,8030,8100,7990,5654,45379905,00,0.00,N,3,0, 20250311,8030,8040,8040,7940,6569,52499045,00,0.00,N,5,-70, 20250310,8100,8170,8170,8055,5660,45728550,00,0.00,N,2,10, 20250307,8090,8150,8210,8040,19798,161133495,00,0.00,N,3,0, diff --git a/265520/day/candle-day-250.csv b/265520/day/candle-day-250.csv index 056365067e77..6f4e6cb39370 100644 --- a/265520/day/candle-day-250.csv +++ b/265520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,17140,16740,17140,16740,50150,854820020,00,0.00,N,2,490, 20250311,16650,16450,16750,16400,72916,1207904915,00,0.00,N,5,-250, 20250310,16900,17020,17120,16880,37687,639492315,00,0.00,N,5,-160, 20250307,17060,16880,17250,16740,39892,679289695,00,0.00,N,2,60, diff --git a/265560/day/candle-day-250.csv b/265560/day/candle-day-250.csv index 1a074465ca45..1678842826d2 100644 --- a/265560/day/candle-day-250.csv +++ b/265560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7510,7450,7510,7300,15393,114237960,00,0.00,N,2,10, 20250311,7500,7500,7500,7300,8018,59313220,00,0.00,N,5,-20, 20250310,7520,7220,7720,7220,35332,263942145,00,0.00,N,2,340, 20250307,7180,7050,7190,7030,7725,55161425,00,0.00,N,2,130, diff --git a/265740/day/candle-day-250.csv b/265740/day/candle-day-250.csv index f38863f594bf..0b418f161877 100644 --- a/265740/day/candle-day-250.csv +++ b/265740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5180,5070,5300,5060,35526,184464560,00,0.00,N,2,110, 20250311,5070,5070,5250,5030,69456,352917930,00,0.00,N,5,-210, 20250310,5280,5200,5340,5130,95686,501018130,00,0.00,N,2,90, 20250307,5190,5020,6220,4975,1904453,10969041190,00,0.00,N,2,225, diff --git a/266170/day/candle-day-250.csv b/266170/day/candle-day-250.csv index 74742688e54f..bd71af16f78a 100644 --- a/266170/day/candle-day-250.csv +++ b/266170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,600,600,600,600,1,600,00,0.00,N,3,0, 20250311,600,600,600,600,1,600,00,0.00,N,3,0, 20250310,600,600,600,600,1,600,00,0.00,N,2,1, 20250307,599,600,600,532,32,17159,00,0.00,N,5,-26, diff --git a/266350/day/candle-day-250.csv b/266350/day/candle-day-250.csv index 5f8e5fb620d5..255c993d8e33 100644 --- a/266350/day/candle-day-250.csv +++ b/266350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,330,400,400,303,5,1693,00,0.00,N,5,-22, 20250311,352,476,476,352,10,4116,00,0.00,N,4,-62, 20250310,414,414,414,414,1,414,00,0.00,N,1,54, 20250307,360,428,428,360,2,788,00,0.00,N,5,-13, diff --git a/266470/day/candle-day-250.csv b/266470/day/candle-day-250.csv index 466d97597c4c..ee7afa23a135 100644 --- a/266470/day/candle-day-250.csv +++ b/266470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,382,437,437,367,280,108482,00,0.00,N,3,0, 20250311,382,398,439,375,18428,7273828,00,0.00,N,3,0, 20250310,382,366,459,366,86,33992,00,0.00,N,5,-18, 20250307,400,366,409,366,5737,2190495,00,0.00,N,2,20, diff --git a/266870/day/candle-day-250.csv b/266870/day/candle-day-250.csv index df878a691f9a..ebeb4f7a9776 100644 --- a/266870/day/candle-day-250.csv +++ b/266870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,700,685,700,623,52,32572,00,0.00,N,2,13, 20250311,687,687,687,585,587,343599,00,0.00,N,5,-1, 20250310,688,789,789,629,1027,646452,00,0.00,N,5,-51, 20250307,739,739,739,739,1,739,00,0.00,N,2,62, diff --git a/267080/day/candle-day-250.csv b/267080/day/candle-day-250.csv index 2db09db96457..3018ad3f4c7b 100644 --- a/267080/day/candle-day-250.csv +++ b/267080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1550,1599,1599,1400,194,295697,00,0.00,N,5,-40, 20250311,1590,1600,1600,1500,15,22970,00,0.00,N,5,-10, 20250310,1600,1650,1650,1600,1006,1609846,00,0.00,N,2,1, 20250307,1599,1700,1700,1500,221,363785,00,0.00,N,5,-77, diff --git a/267250/day/candle-day-250.csv b/267250/day/candle-day-250.csv index f16749261a63..721b08497bca 100644 --- a/267250/day/candle-day-250.csv +++ b/267250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,75000,73900,75700,73500,121758,9135167250,00,0.00,N,2,1200, 20250311,73800,74600,75800,72900,181722,13435766650,00,0.00,N,5,-2600, 20250310,76400,74000,76800,73900,158784,12089082800,00,0.00,N,2,2500, 20250307,73900,75700,75700,73700,129111,9573424350,00,0.00,N,5,-1800, diff --git a/267260/day/candle-day-250.csv b/267260/day/candle-day-250.csv index bd48685b3ac1..3048e10fb195 100644 --- a/267260/day/candle-day-250.csv +++ b/267260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,341500,335000,349500,326000,382397,129865478750,00,0.00,N,2,11500, 20250311,330000,328000,333000,320500,249493,81847151250,00,0.00,N,5,-12000, 20250310,342000,332500,348000,328000,183723,62851361250,00,0.00,N,2,4500, 20250307,337500,341000,349000,329500,248261,83851886652,00,0.00,N,5,-9500, diff --git a/267270/day/candle-day-250.csv b/267270/day/candle-day-250.csv index aeabb2c47b66..5f866d9c1c69 100644 --- a/267270/day/candle-day-250.csv +++ b/267270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,74500,79800,79900,74400,282429,21634949250,00,0.00,N,5,-2400, 20250311,76900,73500,78000,73400,226204,17167462900,00,0.00,N,2,100, 20250310,76800,79600,80500,76800,203109,15793295900,00,0.00,N,5,-1600, 20250307,78400,76900,79100,75800,274167,21418755300,00,0.00,N,2,1400, diff --git a/267290/day/candle-day-250.csv b/267290/day/candle-day-250.csv index a03006cadd39..a555ecb45253 100644 --- a/267290/day/candle-day-250.csv +++ b/267290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,17470,17500,17510,17460,2769,48417470,00,0.00,N,2,10, 20250311,17460,17450,17530,17420,6067,105876110,00,0.00,N,5,-100, 20250310,17560,17540,17640,17510,1605,28204230,00,0.00,N,3,0, 20250307,17560,17620,17640,17520,11230,197426560,00,0.00,N,5,-60, diff --git a/267320/day/candle-day-250.csv b/267320/day/candle-day-250.csv index 88bd772fb2c3..9805fa1599bf 100644 --- a/267320/day/candle-day-250.csv +++ b/267320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2895,2940,2990,2880,565387,1650619465,00,0.00,N,5,-25, 20250311,2920,2810,2935,2715,695545,1979330784,00,0.00,N,2,30, 20250310,2890,2990,3005,2890,1003443,2945086126,00,0.00,N,5,-100, 20250307,2990,2795,2990,2750,1874110,5393703707,00,0.00,N,2,275, diff --git a/267790/day/candle-day-250.csv b/267790/day/candle-day-250.csv index 4e2454e601af..e7b6168dfb08 100644 --- a/267790/day/candle-day-250.csv +++ b/267790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4665,4880,4880,4665,4142,19816190,00,0.00,N,5,-215, 20250311,4880,4960,4960,4800,3807,18550590,00,0.00,N,5,-80, 20250310,4960,4865,4980,4760,6732,32508880,00,0.00,N,2,95, 20250307,4865,4910,4910,4820,1474,7147855,00,0.00,N,5,-45, diff --git a/267850/day/candle-day-250.csv b/267850/day/candle-day-250.csv index 0486e00be6bc..222f81c7d38e 100644 --- a/267850/day/candle-day-250.csv +++ b/267850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,11180,11120,11260,11120,3883,43541800,00,0.00,N,5,-20, 20250311,11200,11250,11250,11050,15625,173631805,00,0.00,N,5,-70, 20250310,11270,11250,11410,11190,11196,126796840,00,0.00,N,5,-100, 20250307,11370,11320,11600,11290,8623,98339880,00,0.00,N,5,-60, diff --git a/267980/day/candle-day-250.csv b/267980/day/candle-day-250.csv index 0b335af3c6b3..d8a57be0de9a 100644 --- a/267980/day/candle-day-250.csv +++ b/267980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,34300,34050,34750,34050,7667,263104025,00,0.00,N,5,-100, 20250311,34400,34950,34950,34100,4815,165180325,00,0.00,N,5,-600, 20250310,35000,35400,35400,34700,5659,197323300,00,0.00,N,5,-200, 20250307,35200,34850,35350,34650,10299,362306825,00,0.00,N,2,350, diff --git a/268280/day/candle-day-250.csv b/268280/day/candle-day-250.csv index 33cac2922e26..dbfcdaeba0df 100644 --- a/268280/day/candle-day-250.csv +++ b/268280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,146500,147000,147000,145900,255,37281600,00,0.00,N,5,-500, 20250311,147000,144900,147900,144900,1554,227281300,00,0.00,N,2,2100, 20250310,144900,146000,146000,144000,1256,182577200,00,0.00,N,5,-1100, 20250307,146000,145800,146200,144800,1312,190844600,00,0.00,N,2,200, diff --git a/269620/day/candle-day-250.csv b/269620/day/candle-day-250.csv index f7a6208e8de6..5d2a50ceacc6 100644 --- a/269620/day/candle-day-250.csv +++ b/269620/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,889,889,889,889,0,0,00,0.00,Y,3,0, +20250312,889,889,889,889,0,0,00,0.00,Y,3,0, +20250311,889,889,889,889,0,0,00,0.00,Y,0,0, 20250310,889,889,889,889,0,0,00,0.00,Y,0,0, 20250307,889,889,889,889,0,0,00,0.00,N,0,0, 20250306,889,889,889,889,0,0,00,0.00,N,0,0, diff --git a/270210/day/candle-day-250.csv b/270210/day/candle-day-250.csv index 95098b6fa4b0..164fdd9ca6ba 100644 --- a/270210/day/candle-day-250.csv +++ b/270210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,22850,23000,23000,18700,1640,32608620,00,0.00,N,2,850, 20250311,22000,22000,22000,21000,3,65000,00,0.00,N,2,350, 20250310,21650,18450,21900,18450,3343,62336570,00,0.00,N,3,0, 20250307,21650,23000,23000,20000,77,1573100,00,0.00,N,5,-250, diff --git a/270520/day/candle-day-250.csv b/270520/day/candle-day-250.csv index d3e0feb30a1b..1eb8953bd558 100644 --- a/270520/day/candle-day-250.csv +++ b/270520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1013,1012,1048,1003,608955,623102392,00,0.00,N,2,1, 20250311,1012,1000,1042,1000,786482,797560344,00,0.00,N,5,-38, 20250310,1050,1050,1081,1020,675775,709463244,00,0.00,N,3,0, 20250307,1050,1131,1148,1050,847875,906112683,00,0.00,N,5,-80, diff --git a/270660/day/candle-day-250.csv b/270660/day/candle-day-250.csv index 4951722fe76a..1e7afed4537d 100644 --- a/270660/day/candle-day-250.csv +++ b/270660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,16120,16440,16440,16020,54294,879218615,00,0.00,N,2,20, 20250311,16100,15000,16120,15000,100539,1585503630,00,0.00,N,2,580, 20250310,15520,15600,16000,15520,42322,664191410,00,0.00,N,5,-130, 20250307,15650,15700,15970,15600,63642,1002615155,00,0.00,N,5,-400, diff --git a/270870/day/candle-day-250.csv b/270870/day/candle-day-250.csv index 4cb826cf9cbf..e2b0821799cf 100644 --- a/270870/day/candle-day-250.csv +++ b/270870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5590,5550,5660,5500,7306,40803230,00,0.00,N,2,110, 20250311,5480,5440,5660,5420,22402,122839040,00,0.00,N,5,-70, 20250310,5550,5500,5660,5470,11051,61229335,00,0.00,N,5,-80, 20250307,5630,5900,6000,5630,11337,65005760,00,0.00,N,5,-190, diff --git a/271560/day/candle-day-250.csv b/271560/day/candle-day-250.csv index ef9c411b77f7..11300a00c164 100644 --- a/271560/day/candle-day-250.csv +++ b/271560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,108200,108100,109700,108100,83908,9146284300,00,0.00,N,5,-1000, 20250311,109200,105900,109700,105300,118327,12844392850,00,0.00,N,2,1600, 20250310,107600,107300,110100,107000,125853,13670439950,00,0.00,N,5,-500, 20250307,108100,105800,109100,104800,177127,19131325200,00,0.00,N,2,2300, diff --git a/271830/day/candle-day-250.csv b/271830/day/candle-day-250.csv index 14572500d415..17fd4dd84103 100644 --- a/271830/day/candle-day-250.csv +++ b/271830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1588,1544,1630,1521,15059,23533766,00,0.00,N,2,55, 20250311,1533,1597,1597,1485,41969,64260324,00,0.00,N,5,-60, 20250310,1593,1570,1624,1562,13448,21350337,00,0.00,N,5,-20, 20250307,1613,1552,1615,1552,20365,32374911,00,0.00,N,2,14, diff --git a/271940/day/candle-day-250.csv b/271940/day/candle-day-250.csv index 8a06300c129f..2dfe251e3bb9 100644 --- a/271940/day/candle-day-250.csv +++ b/271940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,14540,14300,14540,14280,35289,507601420,00,0.00,N,2,180, 20250311,14360,14470,14570,14230,60820,874727265,00,0.00,N,5,-270, 20250310,14630,14670,14960,14530,64037,938976240,00,0.00,N,5,-150, 20250307,14780,14800,14970,14610,65395,971117745,00,0.00,N,5,-20, diff --git a/271980/day/candle-day-250.csv b/271980/day/candle-day-250.csv index bd0ca8638b06..75482b0568bb 100644 --- a/271980/day/candle-day-250.csv +++ b/271980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,10530,10550,10690,10500,7750,81754215,00,0.00,N,5,-20, 20250311,10550,10670,10770,10550,3926,41773290,00,0.00,N,5,-110, 20250310,10660,10650,10860,10550,13184,140569355,00,0.00,N,5,-130, 20250307,10790,10930,10930,10720,11137,120603595,00,0.00,N,5,-140, diff --git a/272110/day/candle-day-250.csv b/272110/day/candle-day-250.csv index 08e1aedb1d79..203a37effc9e 100644 --- a/272110/day/candle-day-250.csv +++ b/272110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,15230,14750,15670,14750,58880,896876485,00,0.00,N,2,590, 20250311,14640,14050,14740,13710,55171,783254815,00,0.00,N,2,400, 20250310,14240,14510,14830,14230,30715,443271950,00,0.00,N,5,-380, 20250307,14620,14480,15220,14390,39981,590610730,00,0.00,N,2,210, diff --git a/272210/day/candle-day-250.csv b/272210/day/candle-day-250.csv index 91d5d603e618..a8584f91b259 100644 --- a/272210/day/candle-day-250.csv +++ b/272210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,35250,37800,38650,34750,9334894,344143196325,00,0.00,N,5,-2750, 20250311,38000,38600,39500,37400,8404554,321243764600,00,0.00,N,5,-1650, 20250310,39650,38250,40850,35950,18412657,717591459250,00,0.00,N,2,2050, 20250307,37600,34250,38650,34100,28829845,1059940088475,00,0.00,N,2,3450, diff --git a/272290/day/candle-day-250.csv b/272290/day/candle-day-250.csv index 83fbd31fb137..6b36884b3826 100644 --- a/272290/day/candle-day-250.csv +++ b/272290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,25000,25450,25700,24950,180931,4567144325,00,0.00,N,5,-550, 20250311,25550,25100,25600,24850,131435,3322112750,00,0.00,N,5,-600, 20250310,26150,25750,26300,25550,62100,1620396000,00,0.00,N,2,200, 20250307,25950,25400,26550,25350,108111,2818533750,00,0.00,N,2,150, diff --git a/272450/day/candle-day-250.csv b/272450/day/candle-day-250.csv index 084dd7588ff4..858bdadd08aa 100644 --- a/272450/day/candle-day-250.csv +++ b/272450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,9710,9800,9960,9710,192910,1882423230,00,0.00,N,5,-90, 20250311,9800,9800,9960,9760,162558,1595142415,00,0.00,N,5,-220, 20250310,10020,10110,10120,9940,116182,1162130545,00,0.00,N,5,-100, 20250307,10120,10080,10280,10060,155550,1579548980,00,0.00,N,5,-50, diff --git a/272550/day/candle-day-250.csv b/272550/day/candle-day-250.csv index 2ce847d063dc..436cda460117 100644 --- a/272550/day/candle-day-250.csv +++ b/272550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,14230,14340,14340,14150,4926,70093535,00,0.00,N,2,50, 20250311,14180,14270,14270,14150,10716,152073035,00,0.00,N,5,-150, 20250310,14330,14320,14370,14280,8264,118307080,00,0.00,N,2,10, 20250307,14320,14400,14400,14290,9195,131694600,00,0.00,N,5,-10, diff --git a/273060/day/candle-day-250.csv b/273060/day/candle-day-250.csv index 987d2155aa57..b823e99d34e9 100644 --- a/273060/day/candle-day-250.csv +++ b/273060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,764,769,769,755,37200,28265875,00,0.00,N,5,-6, 20250311,770,745,780,745,76249,57114474,00,0.00,N,2,8, 20250310,762,772,772,761,86237,65929962,00,0.00,N,5,-12, 20250307,774,785,790,766,45799,35662291,00,0.00,N,5,-10, diff --git a/273640/day/candle-day-250.csv b/273640/day/candle-day-250.csv index 9a30465cbaf9..087aa483ed2e 100644 --- a/273640/day/candle-day-250.csv +++ b/273640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,10740,10490,10750,10490,5426,57843990,00,0.00,N,2,260, 20250311,10480,10310,10620,10310,20765,217269930,00,0.00,N,5,-130, 20250310,10610,10640,10760,10530,8356,88798660,00,0.00,N,5,-30, 20250307,10640,10810,10950,10520,33604,359772800,00,0.00,N,5,-170, diff --git a/274090/day/candle-day-250.csv b/274090/day/candle-day-250.csv index b8d639301556..42d8891289cd 100644 --- a/274090/day/candle-day-250.csv +++ b/274090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,13350,13760,13830,13310,304454,4129291835,00,0.00,N,5,-390, 20250311,13740,12900,13910,12860,404434,5496052995,00,0.00,N,2,100, 20250310,13640,13280,13910,13250,499619,6783857105,00,0.00,N,2,420, 20250307,13220,14400,14830,13100,905294,12421075540,00,0.00,N,5,-1170, diff --git a/274400/day/candle-day-250.csv b/274400/day/candle-day-250.csv index 7e70c29fc3bb..3fa2ebeff81c 100644 --- a/274400/day/candle-day-250.csv +++ b/274400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5110,5240,5300,5080,26745,138265220,00,0.00,N,5,-130, 20250311,5240,5170,5380,5020,69760,365269610,00,0.00,N,2,30, 20250310,5210,4850,5580,4580,203833,1059750841,00,0.00,N,2,440, 20250307,4770,5100,5600,4770,471693,2479779146,00,0.00,N,5,-35, diff --git a/275630/day/candle-day-250.csv b/275630/day/candle-day-250.csv index 5efbd1373378..34c0375f5609 100644 --- a/275630/day/candle-day-250.csv +++ b/275630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3175,3180,3180,3125,5361,16939235,00,0.00,N,2,5, 20250311,3170,3205,3205,3160,4150,13168675,00,0.00,N,5,-35, 20250310,3205,3230,3230,3175,2343,7541405,00,0.00,N,5,-60, 20250307,3265,3200,3265,3170,2521,8045570,00,0.00,N,2,65, diff --git a/276040/day/candle-day-250.csv b/276040/day/candle-day-250.csv index 0a8feb195c43..cf0ad39d106c 100644 --- a/276040/day/candle-day-250.csv +++ b/276040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4630,5190,5190,4605,136239,646661357,00,0.00,N,5,-320, 20250311,4950,4810,4985,4535,161709,774399227,00,0.00,N,2,120, 20250310,4830,4500,4850,4410,148345,695843829,00,0.00,N,2,300, 20250307,4530,4500,4780,4440,95331,435243601,00,0.00,N,2,30, diff --git a/276240/day/candle-day-250.csv b/276240/day/candle-day-250.csv index dab95a5ea74c..94414897ca67 100644 --- a/276240/day/candle-day-250.csv +++ b/276240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,357,405,405,355,4522,1831052,00,0.00,N,2,4, 20250311,353,403,403,350,1073,430770,00,0.00,N,2,2, 20250310,351,402,402,350,1112,446462,00,0.00,N,2,1, 20250307,350,301,382,301,227,86540,00,0.00,N,2,17, diff --git a/276730/day/candle-day-250.csv b/276730/day/candle-day-250.csv index 3acd659b880a..9e2c2f997433 100644 --- a/276730/day/candle-day-250.csv +++ b/276730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2260,2260,2320,2245,34447,77864080,00,0.00,N,3,0, 20250311,2260,2290,2335,2210,40914,92077460,00,0.00,N,5,-30, 20250310,2290,2325,2350,2250,39243,89422045,00,0.00,N,5,-35, 20250307,2325,2425,2430,2325,54503,128622165,00,0.00,N,5,-90, diff --git a/277070/day/candle-day-250.csv b/277070/day/candle-day-250.csv index 521a46ac5e94..27a443392f91 100644 --- a/277070/day/candle-day-250.csv +++ b/277070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4335,4235,4420,4215,27949,121568635,00,0.00,N,2,100, 20250311,4235,4225,4300,4170,51284,216586165,00,0.00,N,5,-40, 20250310,4275,4340,4425,4225,45298,195426800,00,0.00,N,5,-110, 20250307,4385,4595,4595,4320,77942,344705680,00,0.00,N,5,-225, diff --git a/277410/day/candle-day-250.csv b/277410/day/candle-day-250.csv index f4d18e6c9abe..e3c93ca1a193 100644 --- a/277410/day/candle-day-250.csv +++ b/277410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1250,1249,1264,1245,36736,46388665,00,0.00,N,2,1, 20250311,1249,1252,1252,1237,32133,39982787,00,0.00,N,5,-10, 20250310,1259,1262,1270,1250,55154,69343578,00,0.00,N,5,-4, 20250307,1263,1275,1275,1256,39212,49486336,00,0.00,N,5,-5, diff --git a/277810/day/candle-day-250.csv b/277810/day/candle-day-250.csv index f929c0a2b238..1a4f63f87dd7 100644 --- a/277810/day/candle-day-250.csv +++ b/277810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,315500,316000,325000,311500,529396,168834800000,00,0.00,N,2,3000, 20250311,312500,300500,315500,297000,844442,258316322000,00,0.00,N,3,0, 20250310,312500,319500,329500,311500,466443,147991073250,00,0.00,N,5,-8500, 20250307,321000,320500,332000,317000,498063,161054234250,00,0.00,N,5,-6000, diff --git a/277880/day/candle-day-250.csv b/277880/day/candle-day-250.csv index a47490fddfb1..0a400822ebae 100644 --- a/277880/day/candle-day-250.csv +++ b/277880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6260,6160,6350,6100,77321,483512290,00,0.00,N,2,140, 20250311,6120,6000,6160,5910,94060,569251715,00,0.00,N,5,-110, 20250310,6230,6040,6250,6000,98568,604339605,00,0.00,N,2,190, 20250307,6040,6250,6540,6040,197797,1254524600,00,0.00,N,5,-200, diff --git a/278280/day/candle-day-250.csv b/278280/day/candle-day-250.csv index 7e3cbe00610e..393a7ffd819d 100644 --- a/278280/day/candle-day-250.csv +++ b/278280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,38600,36850,38600,36850,26627,1010784200,00,0.00,N,2,1650, 20250311,36950,36900,37550,36150,36354,1332568625,00,0.00,N,5,-1200, 20250310,38150,37900,39000,36850,37610,1429702875,00,0.00,N,2,250, 20250307,37900,36900,38350,36900,20546,776273925,00,0.00,N,2,300, diff --git a/278470/day/candle-day-250.csv b/278470/day/candle-day-250.csv index f5419adc4220..cb30b821df67 100644 --- a/278470/day/candle-day-250.csv +++ b/278470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,67500,65200,68900,64900,919248,61970073000,00,0.00,N,2,1700, 20250311,65800,64000,68000,63600,1164741,77029326600,00,0.00,N,2,500, 20250310,65300,63900,66500,62700,671304,43703639600,00,0.00,N,2,1500, 20250307,63800,66000,67000,62800,688267,44662424100,00,0.00,N,5,-900, diff --git a/278650/day/candle-day-250.csv b/278650/day/candle-day-250.csv index 1cfa88925a96..fdb1e7067d62 100644 --- a/278650/day/candle-day-250.csv +++ b/278650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2310,2270,2365,2210,468582,1083133452,00,0.00,N,2,100, 20250311,2210,2190,2280,2150,230889,506238999,00,0.00,N,2,15, 20250310,2195,2375,2375,1910,633876,1385385872,00,0.00,N,5,-125, 20250307,2320,2245,2320,2240,217966,499544885,00,0.00,N,2,45, diff --git a/278990/day/candle-day-250.csv b/278990/day/candle-day-250.csv index 8601f9f0fc21..ae4a81cd56a9 100644 --- a/278990/day/candle-day-250.csv +++ b/278990/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,4800,4800,4800,4800,1,4800,00,0.00,N,2,100, +20250312,4750,4800,4800,4800,0,0,00,0.00,Y,5,-50, +20250311,4800,4800,4800,4800,1,4800,00,0.00,Y,2,100, 20250310,4700,4600,4700,4600,110,516000,00,0.00,N,5,-200, 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, diff --git a/279060/day/candle-day-250.csv b/279060/day/candle-day-250.csv index 35482f32acbb..552b51951d03 100644 --- a/279060/day/candle-day-250.csv +++ b/279060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1274,1287,1287,1161,1700,2094944,00,0.00,N,5,-13, 20250311,1287,1400,1400,1140,1158,1339953,00,0.00,N,2,21, 20250310,1266,1499,1499,1266,1006,1274873,00,0.00,N,4,-223, 20250307,1489,1500,1500,1400,20,28635,00,0.00,N,2,10, diff --git a/279600/day/candle-day-250.csv b/279600/day/candle-day-250.csv index 958099f2fd78..4ba479e8699e 100644 --- a/279600/day/candle-day-250.csv +++ b/279600/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, +20250312,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, +20250311,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, 20250310,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, 20250307,11300,11300,11300,11300,0,0,00,0.00,N,0,0, 20250306,11300,11300,11300,11300,0,0,00,0.00,N,0,0, diff --git a/280360/day/candle-day-250.csv b/280360/day/candle-day-250.csv index fe7d41be84a1..2b2d2545dab2 100644 --- a/280360/day/candle-day-250.csv +++ b/280360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,116500,115600,118500,115300,13402,1565796900,00,0.00,N,2,300, 20250311,116200,115700,118000,115300,12532,1459998200,00,0.00,N,5,-1900, 20250310,118100,117200,118800,114800,15043,1762987500,00,0.00,N,2,900, 20250307,117200,114500,118500,113900,25794,3022525600,00,0.00,N,2,2700, diff --git a/281740/day/candle-day-250.csv b/281740/day/candle-day-250.csv index 7087beb843da..c899da04ab88 100644 --- a/281740/day/candle-day-250.csv +++ b/281740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,14760,14710,14870,14420,501469,7344589450,00,0.00,N,5,-10, 20250311,14770,13900,14870,13800,608595,8710832240,00,0.00,N,2,190, 20250310,14580,14610,15210,14550,612828,9110312315,00,0.00,N,5,-270, 20250307,14850,15520,15550,14680,948652,14309673360,00,0.00,N,5,-230, diff --git a/281820/day/candle-day-250.csv b/281820/day/candle-day-250.csv index a151526922b2..a455e974540a 100644 --- a/281820/day/candle-day-250.csv +++ b/281820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,35000,33200,35400,33200,95716,3325959675,00,0.00,N,2,1650, 20250311,33350,32500,33500,31600,52308,1704684475,00,0.00,N,5,-200, 20250310,33550,34000,34900,33450,51341,1748814825,00,0.00,N,5,-400, 20250307,33950,33000,34750,32600,71484,2435574775,00,0.00,N,2,1050, diff --git a/282330/day/candle-day-250.csv b/282330/day/candle-day-250.csv index 40511265ba8a..40655107d938 100644 --- a/282330/day/candle-day-250.csv +++ b/282330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,104400,104300,105300,103000,25558,2668097350,00,0.00,N,5,-300, 20250311,104700,102100,105400,102000,58614,6130016850,00,0.00,N,2,1100, 20250310,103600,103200,104300,102300,38025,3945804500,00,0.00,N,2,400, 20250307,103200,101400,103600,100200,58605,6010243600,00,0.00,N,2,1700, diff --git a/282720/day/candle-day-250.csv b/282720/day/candle-day-250.csv index 4ebe5671b069..a92bc21cde54 100644 --- a/282720/day/candle-day-250.csv +++ b/282720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8800,8610,8960,8610,21570,189899495,00,0.00,N,2,120, 20250311,8680,8700,8800,8540,43686,376546700,00,0.00,N,5,-190, 20250310,8870,8910,8950,8690,26514,233891110,00,0.00,N,5,-60, 20250307,8930,9000,9100,8900,40537,364076400,00,0.00,N,5,-130, diff --git a/282880/day/candle-day-250.csv b/282880/day/candle-day-250.csv index b658063a1964..5b40b637eff6 100644 --- a/282880/day/candle-day-250.csv +++ b/282880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,14710,14580,15030,14580,29146,432273190,00,0.00,N,2,140, 20250311,14570,14510,14670,14280,28813,416885370,00,0.00,N,5,-330, 20250310,14900,15030,15080,14710,23713,352256345,00,0.00,N,2,80, 20250307,14820,14520,15010,14520,26854,398617965,00,0.00,N,2,110, diff --git a/283100/day/candle-day-250.csv b/283100/day/candle-day-250.csv index 261189a4846b..9130630f4cd4 100644 --- a/283100/day/candle-day-250.csv +++ b/283100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,697,699,699,697,10,6974,00,0.00,N,5,-3, 20250311,700,700,700,700,4,2800,00,0.00,N,3,0, 20250310,700,700,700,700,2,1400,00,0.00,N,2,1, 20250307,699,699,699,699,3,2097,00,0.00,N,3,0, diff --git a/284620/day/candle-day-250.csv b/284620/day/candle-day-250.csv index ddb4c4328be9..60c32065a50a 100644 --- a/284620/day/candle-day-250.csv +++ b/284620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1222,1499,1657,1222,3231252,4402809348,00,0.00,N,5,-194, 20250311,1416,1420,1485,1381,61866,87301116,00,0.00,N,2,1, 20250310,1415,1309,1480,1309,202906,282805320,00,0.00,N,2,35, 20250307,1380,1446,1497,1330,424127,583129430,00,0.00,N,5,-135, diff --git a/284740/day/candle-day-250.csv b/284740/day/candle-day-250.csv index adea70a9b0cf..c087966b20a0 100644 --- a/284740/day/candle-day-250.csv +++ b/284740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,21050,21550,21550,20950,21674,459586050,00,0.00,N,5,-100, 20250311,21150,20800,22100,20800,25594,541689150,00,0.00,N,5,-300, 20250310,21450,21700,21800,21400,20452,440968375,00,0.00,N,5,-250, 20250307,21700,22000,22200,21450,32274,702255100,00,0.00,N,5,-350, diff --git a/285130/day/candle-day-250.csv b/285130/day/candle-day-250.csv index 24080b5ab5ad..cd6e6e96d157 100644 --- a/285130/day/candle-day-250.csv +++ b/285130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,41950,41550,42050,41500,27108,1132713300,00,0.00,N,2,150, 20250311,41800,42500,42500,41500,28505,1193727350,00,0.00,N,5,-1500, 20250310,43300,43500,43600,42450,22030,947596725,00,0.00,N,5,-200, 20250307,43500,42400,44500,41400,64366,2805114075,00,0.00,N,2,1200, diff --git a/285490/day/candle-day-250.csv b/285490/day/candle-day-250.csv index 59221cacb51c..f02f4089cf2e 100644 --- a/285490/day/candle-day-250.csv +++ b/285490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,14950,15000,15400,14910,17781,267934730,00,0.00,N,5,-50, 20250311,15000,14370,15200,14340,16579,244842395,00,0.00,N,3,0, 20250310,15000,14920,15180,14870,9460,142055870,00,0.00,N,3,0, 20250307,15000,15710,15990,14600,49606,747115560,00,0.00,N,5,-720, diff --git a/285800/day/candle-day-250.csv b/285800/day/candle-day-250.csv index be34ef2cb192..ec73a6cffd1d 100644 --- a/285800/day/candle-day-250.csv +++ b/285800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2215,2210,2260,2165,55729,123651045,00,0.00,N,2,5, 20250311,2210,2165,2210,2120,53909,117282704,00,0.00,N,3,0, 20250310,2210,2205,2280,2110,69337,153310365,00,0.00,N,2,15, 20250307,2195,2265,2305,2145,105311,234807793,00,0.00,N,5,-85, diff --git a/286750/day/candle-day-250.csv b/286750/day/candle-day-250.csv index 2b1be76b2099..0dd8fde36131 100644 --- a/286750/day/candle-day-250.csv +++ b/286750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2570,2665,2690,2560,104397,270851120,00,0.00,N,5,-95, 20250311,2665,2615,2700,2565,157811,413906540,00,0.00,N,2,5, 20250310,2660,2700,2750,2620,311430,837973236,00,0.00,N,2,20, 20250307,2640,2540,2640,2500,129073,330533175,00,0.00,N,2,100, diff --git a/286940/day/candle-day-250.csv b/286940/day/candle-day-250.csv index 7f5cdf11ee53..669dac041af0 100644 --- a/286940/day/candle-day-250.csv +++ b/286940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,19730,19700,19970,19590,11502,227757115,00,0.00,N,2,30, 20250311,19700,19700,19750,19350,24884,485783045,00,0.00,N,5,-250, 20250310,19950,20150,20450,19660,23937,480667000,00,0.00,N,5,-250, 20250307,20200,19480,20400,19390,47134,949261555,00,0.00,N,2,730, diff --git a/288330/day/candle-day-250.csv b/288330/day/candle-day-250.csv index aaac109fc802..a45114b7020f 100644 --- a/288330/day/candle-day-250.csv +++ b/288330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6120,5490,6470,5470,5143775,31891916225,00,0.00,N,2,510, 20250311,5610,4680,6030,4675,10211631,55963155165,00,0.00,N,2,600, 20250310,5010,4930,5040,4830,762661,3760679319,00,0.00,N,5,-20, 20250307,5030,4950,5040,4720,834821,4082900826,00,0.00,N,2,35, diff --git a/288490/day/candle-day-250.csv b/288490/day/candle-day-250.csv index 7cfea7d10ae9..b1a4694065df 100644 --- a/288490/day/candle-day-250.csv +++ b/288490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,105,105,105,105,0,0,00,0.00,Y,3,0, 20250311,105,105,105,105,0,0,00,0.00,Y,3,0, 20250310,105,105,105,105,0,0,00,0.00,Y,3,0, 20250307,105,105,105,105,0,0,00,0.00,N,3,0, diff --git a/288620/day/candle-day-250.csv b/288620/day/candle-day-250.csv index a92c16e2a582..e983937f1e5a 100644 --- a/288620/day/candle-day-250.csv +++ b/288620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8620,8470,8750,8470,14687,126195815,00,0.00,N,2,200, 20250311,8420,8300,8490,8290,8322,69563375,00,0.00,N,5,-70, 20250310,8490,8570,8900,8470,5880,50127990,00,0.00,N,5,-40, 20250307,8530,8570,9000,8460,5427,46680640,00,0.00,N,2,40, diff --git a/288980/day/candle-day-250.csv b/288980/day/candle-day-250.csv index 757a82eeb00f..fad18f409864 100644 --- a/288980/day/candle-day-250.csv +++ b/288980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1130,1095,1158,1053,265375,296752613,00,0.00,N,2,44, 20250311,1086,1122,1122,1055,244905,263846988,00,0.00,N,5,-36, 20250310,1122,1138,1143,1118,118561,133523276,00,0.00,N,5,-22, 20250307,1144,1157,1163,1132,101578,116195159,00,0.00,N,5,-23, diff --git a/289010/day/candle-day-250.csv b/289010/day/candle-day-250.csv index d5e53e8cb11d..169aba1c6ef6 100644 --- a/289010/day/candle-day-250.csv +++ b/289010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2110,2100,2120,2090,24571,51683677,00,0.00,N,2,10, 20250311,2100,2125,2125,2080,31542,66118585,00,0.00,N,5,-30, 20250310,2130,2145,2145,2110,10667,22734345,00,0.00,N,5,-15, 20250307,2145,2165,2175,2125,26766,57518550,00,0.00,N,5,-20, diff --git a/289080/day/candle-day-250.csv b/289080/day/candle-day-250.csv index 2f16a8038b83..82c83a2405fa 100644 --- a/289080/day/candle-day-250.csv +++ b/289080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1341,1332,1352,1332,120850,162211664,00,0.00,N,2,9, 20250311,1332,1287,1351,1287,294610,385091249,00,0.00,N,5,-27, 20250310,1359,1367,1372,1345,135495,183665524,00,0.00,N,5,-9, 20250307,1368,1405,1405,1359,456538,626406527,00,0.00,N,5,-37, diff --git a/289170/day/candle-day-250.csv b/289170/day/candle-day-250.csv index 93c348aa431b..fe776223c98f 100644 --- a/289170/day/candle-day-250.csv +++ b/289170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4100,4100,4100,4100,10,41000,00,0.00,N,4,-720, 20250311,4820,4820,4820,4820,1,4820,00,0.00,N,2,575, 20250310,4245,4250,4250,3605,741,2680605,00,0.00,N,2,5, 20250307,4240,5720,5720,4240,233,1286880,00,0.00,N,4,-745, diff --git a/289220/day/candle-day-250.csv b/289220/day/candle-day-250.csv index d021f497b8c3..2c6586581903 100644 --- a/289220/day/candle-day-250.csv +++ b/289220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6200,6150,6270,6080,45275,280511375,00,0.00,N,3,0, 20250311,6200,6000,6280,5910,60969,367671175,00,0.00,N,5,-10, 20250310,6210,6000,6350,5820,57382,350678305,00,0.00,N,2,210, 20250307,6000,6290,6290,5940,51067,309558740,00,0.00,N,5,-180, diff --git a/289860/day/candle-day-250.csv b/289860/day/candle-day-250.csv index b3ae88e712fb..6c64522e804e 100644 --- a/289860/day/candle-day-250.csv +++ b/289860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, 20250311,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, 20250310,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, 20250307,7350,7350,7350,7350,0,0,00,0.00,N,3,0, diff --git a/289930/day/candle-day-250.csv b/289930/day/candle-day-250.csv index 2366c02dbe92..18de10603a52 100644 --- a/289930/day/candle-day-250.csv +++ b/289930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8750,8820,9000,8720,83381,734546975,00,0.00,N,5,-70, 20250311,8820,8820,8980,8560,99936,876591585,00,0.00,N,5,-290, 20250310,9110,9100,9345,9050,94406,866579915,00,0.00,N,5,-90, 20250307,9200,9440,9550,9170,162681,1512915535,00,0.00,N,5,-400, diff --git a/290090/day/candle-day-250.csv b/290090/day/candle-day-250.csv index d5d1689cdf0e..720966c3dc05 100644 --- a/290090/day/candle-day-250.csv +++ b/290090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8080,8100,8250,8000,2996,24324800,00,0.00,N,5,-80, 20250311,8160,8100,8260,8000,1708,13921525,00,0.00,N,5,-50, 20250310,8210,8130,8300,7880,3431,27747540,00,0.00,N,5,-10, 20250307,8220,8010,8480,8000,2672,21769070,00,0.00,N,2,110, diff --git a/290120/day/candle-day-250.csv b/290120/day/candle-day-250.csv index fbdfa428ffe8..d4bc198dc792 100644 --- a/290120/day/candle-day-250.csv +++ b/290120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2435,2475,2495,2420,1625,3987181,00,0.00,N,5,-40, 20250311,2475,2340,2490,2275,18614,43742895,00,0.00,N,2,150, 20250310,2325,2375,2375,2325,10274,24129630,00,0.00,N,5,-50, 20250307,2375,2445,2475,2375,5726,13750525,00,0.00,N,5,-100, diff --git a/290270/day/candle-day-250.csv b/290270/day/candle-day-250.csv index ab28798b3020..b5dd6222e3de 100644 --- a/290270/day/candle-day-250.csv +++ b/290270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3450,3480,3480,3440,7201,24831175,00,0.00,N,5,-10, 20250311,3460,3380,3465,3375,10081,34411210,00,0.00,N,2,20, 20250310,3440,3435,3440,3415,5750,19712370,00,0.00,N,2,5, 20250307,3435,3440,3445,3415,4864,16691894,00,0.00,N,5,-10, diff --git a/290380/day/candle-day-250.csv b/290380/day/candle-day-250.csv index 1441190d7ca8..c19d7766e3b7 100644 --- a/290380/day/candle-day-250.csv +++ b/290380/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, +20250312,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, +20250311,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, 20250310,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, 20250307,2300,2300,2300,2300,0,0,00,0.00,N,0,0, 20250306,2300,2300,2300,2300,0,0,00,0.00,N,0,0, diff --git a/290520/day/candle-day-250.csv b/290520/day/candle-day-250.csv index 84f40a243608..5dec2fedb9d6 100644 --- a/290520/day/candle-day-250.csv +++ b/290520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2150,2130,2260,2130,7509,16112345,00,0.00,N,2,20, 20250311,2130,2140,2140,2120,4934,10515150,00,0.00,N,5,-10, 20250310,2140,2180,2280,2140,5342,11681649,00,0.00,N,5,-55, 20250307,2195,2165,2200,2125,12113,26048401,00,0.00,N,2,30, diff --git a/290550/day/candle-day-250.csv b/290550/day/candle-day-250.csv index 66629fcc93fd..4a5f1a3d36d8 100644 --- a/290550/day/candle-day-250.csv +++ b/290550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7900,7780,7940,7680,41243,324183530,00,0.00,N,2,180, 20250311,7720,7540,7720,7370,57306,432159960,00,0.00,N,5,-70, 20250310,7790,7870,7870,7740,27673,215537490,00,0.00,N,5,-20, 20250307,7810,7880,7890,7510,26038,203128485,00,0.00,N,5,-40, diff --git a/290560/day/candle-day-250.csv b/290560/day/candle-day-250.csv index 9aa02bd23aed..582ce53e6e78 100644 --- a/290560/day/candle-day-250.csv +++ b/290560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6470,6220,6470,6220,2399,15104160,00,0.00,N,2,250, 20250311,6220,6250,6310,6180,6782,42194520,00,0.00,N,5,-120, 20250310,6340,6380,6480,6330,1026,6520670,00,0.00,N,5,-40, 20250307,6380,6470,6510,6300,4134,26449750,00,0.00,N,5,-90, diff --git a/290650/day/candle-day-250.csv b/290650/day/candle-day-250.csv index c1338a8ef52f..c38d9ea48a50 100644 --- a/290650/day/candle-day-250.csv +++ b/290650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,23100,22500,23400,22500,70008,1608347700,00,0.00,N,2,300, 20250311,22800,22300,22950,21750,78024,1751062800,00,0.00,N,5,-200, 20250310,23000,22900,23000,22350,70429,1601439125,00,0.00,N,5,-100, 20250307,23100,23200,23300,22600,101693,2327428250,00,0.00,N,2,100, diff --git a/290660/day/candle-day-250.csv b/290660/day/candle-day-250.csv index d00a551c2310..977bc0e872de 100644 --- a/290660/day/candle-day-250.csv +++ b/290660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,780,820,820,780,33219,26450766,00,0.00,N,5,-8, 20250311,788,793,819,783,11080,8767321,00,0.00,N,5,-5, 20250310,793,818,818,783,17545,13989206,00,0.00,N,5,-3, 20250307,796,788,798,775,50205,39565735,00,0.00,N,2,8, diff --git a/290670/day/candle-day-250.csv b/290670/day/candle-day-250.csv index 94d51a029552..da31a2186858 100644 --- a/290670/day/candle-day-250.csv +++ b/290670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,12400,12270,12650,12270,9625,120200135,00,0.00,N,2,130, 20250311,12270,12300,12450,11960,24273,293376200,00,0.00,N,5,-280, 20250310,12550,12660,13000,12500,18945,241171480,00,0.00,N,5,-110, 20250307,12660,12760,12990,12650,17135,218701990,00,0.00,N,5,-200, diff --git a/290690/day/candle-day-250.csv b/290690/day/candle-day-250.csv index 46741f0b106f..57022635993a 100644 --- a/290690/day/candle-day-250.csv +++ b/290690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3045,3170,3200,3020,2978586,9194002491,00,0.00,N,5,-165, 20250311,3210,2920,3270,2870,2311522,7058323141,00,0.00,N,2,170, 20250310,3040,3055,3100,2925,2019897,6076126817,00,0.00,N,5,-50, 20250307,3090,2570,3230,2550,8464302,25335198457,00,0.00,N,2,260, diff --git a/290720/day/candle-day-250.csv b/290720/day/candle-day-250.csv index 3094d02a05de..e5ec38774603 100644 --- a/290720/day/candle-day-250.csv +++ b/290720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2325,2440,2440,2250,18662,43354625,00,0.00,N,5,-40, 20250311,2365,2410,2410,2320,36661,85891485,00,0.00,N,5,-35, 20250310,2400,2615,2615,2355,65153,158430880,00,0.00,N,5,-160, 20250307,2560,2605,2640,2560,18675,48420320,00,0.00,N,5,-25, diff --git a/290740/day/candle-day-250.csv b/290740/day/candle-day-250.csv index fae61cf9c4f5..6efd8abc0807 100644 --- a/290740/day/candle-day-250.csv +++ b/290740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5950,5860,6010,5860,12366,73134270,00,0.00,N,2,50, 20250311,5900,5820,5980,5730,17899,105501110,00,0.00,N,5,-10, 20250310,5910,6060,6180,5710,12516,74601900,00,0.00,N,5,-220, 20250307,6130,6360,6430,6130,10963,68051280,00,0.00,N,5,-300, diff --git a/291230/day/candle-day-250.csv b/291230/day/candle-day-250.csv index 5546072b360c..1d1751e56f1c 100644 --- a/291230/day/candle-day-250.csv +++ b/291230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1797,1793,1840,1786,54070,97581344,00,0.00,N,2,16, 20250311,1781,1780,1811,1762,107968,191676540,00,0.00,N,5,-34, 20250310,1815,1825,1839,1809,44297,80549560,00,0.00,N,5,-10, 20250307,1825,1823,1855,1820,65670,120139219,00,0.00,N,5,-13, diff --git a/291650/day/candle-day-250.csv b/291650/day/candle-day-250.csv index 0c0e743f4955..5c34d5add835 100644 --- a/291650/day/candle-day-250.csv +++ b/291650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,954,929,1019,929,412515,400955394,00,0.00,N,2,26, 20250311,928,915,928,907,134904,123670040,00,0.00,N,5,-9, 20250310,937,950,973,920,141530,132591354,00,0.00,N,5,-17, 20250307,954,985,1083,952,1088218,1098327269,00,0.00,N,5,-31, diff --git a/291810/day/candle-day-250.csv b/291810/day/candle-day-250.csv index ac679a05f78e..8c4a497a9393 100644 --- a/291810/day/candle-day-250.csv +++ b/291810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2025,2110,2140,2025,27053,55945687,00,0.00,N,5,-85, 20250311,2110,2100,2130,2050,52688,109765430,00,0.00,N,5,-45, 20250310,2155,2060,2250,2060,98626,212026082,00,0.00,N,2,95, 20250307,2060,2010,2110,2010,71566,146524730,00,0.00,N,2,50, diff --git a/293480/day/candle-day-250.csv b/293480/day/candle-day-250.csv index 92ccab738455..2dfb4862f3f6 100644 --- a/293480/day/candle-day-250.csv +++ b/293480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,10310,10310,10360,10300,10088,104140245,00,0.00,N,2,30, 20250311,10280,10390,10390,10240,15930,164208640,00,0.00,N,5,-120, 20250310,10400,10530,10530,10370,7400,77115340,00,0.00,N,3,0, 20250307,10400,10380,10700,10300,27245,287102680,00,0.00,N,2,10, diff --git a/293490/day/candle-day-250.csv b/293490/day/candle-day-250.csv index b7fe0fd5dac6..a4bf5e2362ee 100644 --- a/293490/day/candle-day-250.csv +++ b/293490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,15560,15220,15590,15200,147916,2287212420,00,0.00,N,2,280, 20250311,15280,15480,15550,15120,257382,3920688215,00,0.00,N,5,-370, 20250310,15650,15630,15850,15560,126163,1985292885,00,0.00,N,5,-30, 20250307,15680,15730,15910,15670,151064,2379861800,00,0.00,N,5,-190, diff --git a/293580/day/candle-day-250.csv b/293580/day/candle-day-250.csv index a8434504cff7..3db802a134ae 100644 --- a/293580/day/candle-day-250.csv +++ b/293580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1116,1099,1124,1082,418108,463370973,00,0.00,N,2,17, 20250311,1099,1080,1110,1075,728644,790725124,00,0.00,N,5,-12, 20250310,1111,1112,1130,1100,456061,508585277,00,0.00,N,5,-17, 20250307,1128,1160,1165,1107,1079816,1221070817,00,0.00,N,5,-34, diff --git a/293780/day/candle-day-250.csv b/293780/day/candle-day-250.csv index b15728cebeeb..0151456d9f6c 100644 --- a/293780/day/candle-day-250.csv +++ b/293780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7210,7360,7565,7200,52738,388711100,00,0.00,N,5,-80, 20250311,7290,7000,7330,6950,67955,482312855,00,0.00,N,2,90, 20250310,7200,7430,7430,7160,53447,386959200,00,0.00,N,5,-170, 20250307,7370,7250,7440,7200,52651,386338750,00,0.00,N,2,60, diff --git a/293940/day/candle-day-250.csv b/293940/day/candle-day-250.csv index bac2f2f12a1e..b7027056427b 100644 --- a/293940/day/candle-day-250.csv +++ b/293940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5860,5990,5990,5840,180447,1065321675,00,0.00,N,5,-100, 20250311,5960,5990,5990,5910,125004,744234495,00,0.00,N,5,-70, 20250310,6030,6110,6110,6000,107198,645518725,00,0.00,N,5,-50, 20250307,6080,6160,6210,6060,225390,1381213500,00,0.00,N,5,-80, diff --git a/294090/day/candle-day-250.csv b/294090/day/candle-day-250.csv index 2abcf7bb6bac..6d72531530bb 100644 --- a/294090/day/candle-day-250.csv +++ b/294090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2090,2085,2130,2075,186464,389175398,00,0.00,N,2,5, 20250311,2085,2050,2120,2010,348136,722955098,00,0.00,N,2,10, 20250310,2075,2065,2130,2030,308561,641508003,00,0.00,N,2,5, 20250307,2070,2075,2160,2055,335569,702736058,00,0.00,N,5,-45, diff --git a/294140/day/candle-day-250.csv b/294140/day/candle-day-250.csv index b28cd4f4ca34..d280873d00a3 100644 --- a/294140/day/candle-day-250.csv +++ b/294140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3655,3705,3765,3600,79928,292457667,00,0.00,N,5,-45, 20250311,3700,3645,3765,3535,224959,829210892,00,0.00,N,2,60, 20250310,3640,3390,3685,3325,185744,663700190,00,0.00,N,2,270, 20250307,3370,3470,3470,3265,73200,248118398,00,0.00,N,2,5, diff --git a/294570/day/candle-day-250.csv b/294570/day/candle-day-250.csv index 1d69bb3e79fc..38cd7685544b 100644 --- a/294570/day/candle-day-250.csv +++ b/294570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,18940,18720,19380,18670,31376,596406490,00,0.00,N,2,170, 20250311,18770,18640,19400,18080,59672,1123470895,00,0.00,N,2,150, 20250310,18620,17570,18950,17570,28873,534869020,00,0.00,N,2,920, 20250307,17700,17520,17860,17180,17772,313597440,00,0.00,N,2,290, diff --git a/294630/day/candle-day-250.csv b/294630/day/candle-day-250.csv index 2693212eb6c7..9bbf371364ce 100644 --- a/294630/day/candle-day-250.csv +++ b/294630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3085,3120,3155,3050,119366,371270457,00,0.00,N,5,-5, 20250311,3090,3050,3145,3000,210893,645004448,00,0.00,N,2,20, 20250310,3070,3105,3120,3055,73892,227007785,00,0.00,N,5,-35, 20250307,3105,3135,3165,3050,97025,301344481,00,0.00,N,2,15, diff --git a/294870/day/candle-day-250.csv b/294870/day/candle-day-250.csv index 013e212a1dc3..b881d3045ae6 100644 --- a/294870/day/candle-day-250.csv +++ b/294870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,20650,20900,21750,20500,456391,9607910630,00,0.00,N,5,-300, 20250311,20950,20900,21450,20650,539232,11355832225,00,0.00,N,5,-350, 20250310,21300,20550,21600,20500,579811,12264282075,00,0.00,N,2,650, 20250307,20650,19550,21150,19460,699405,14505692975,00,0.00,N,2,970, diff --git a/295310/day/candle-day-250.csv b/295310/day/candle-day-250.csv index 0f3365e67eb8..410545dc8924 100644 --- a/295310/day/candle-day-250.csv +++ b/295310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,22750,22750,23650,22100,320942,7367542450,00,0.00,N,2,150, 20250311,22600,21750,23050,21650,506780,11334086600,00,0.00,N,5,-50, 20250310,22650,24150,24350,22050,620459,14250716075,00,0.00,N,5,-1150, 20250307,23800,24550,25900,23650,1064634,26162454450,00,0.00,N,5,-3100, diff --git a/296160/day/candle-day-250.csv b/296160/day/candle-day-250.csv index c91cfcfda45a..f8e949ca191b 100644 --- a/296160/day/candle-day-250.csv +++ b/296160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5600,5800,5800,5400,7148,38923430,00,0.00,N,5,-70, 20250311,5670,5710,5710,5600,1966,11081860,00,0.00,N,5,-40, 20250310,5710,5700,5800,5650,3016,17276340,00,0.00,N,2,10, 20250307,5700,5500,6310,5450,14371,85758510,00,0.00,N,2,210, diff --git a/296520/day/candle-day-250.csv b/296520/day/candle-day-250.csv index f9bf18a121b8..400de85c5e0c 100644 --- a/296520/day/candle-day-250.csv +++ b/296520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,925,925,925,925,0,0,00,0.00,Y,3,0, 20250311,925,925,925,925,0,0,00,0.00,Y,3,0, 20250310,925,925,925,925,0,0,00,0.00,Y,3,0, 20250307,925,925,925,925,1,925,00,0.00,N,1,120, diff --git a/296640/day/candle-day-250.csv b/296640/day/candle-day-250.csv index 9cd123717141..b0f51187f2aa 100644 --- a/296640/day/candle-day-250.csv +++ b/296640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6270,6290,6420,6250,8448,53392080,00,0.00,N,5,-20, 20250311,6290,6230,6360,6230,5112,32129045,00,0.00,N,5,-110, 20250310,6400,6330,6400,6270,2224,14067290,00,0.00,N,2,70, 20250307,6330,6300,6340,6260,14400,90464090,00,0.00,N,2,10, diff --git a/297090/day/candle-day-250.csv b/297090/day/candle-day-250.csv index c56307bcf697..4461cfadcf4a 100644 --- a/297090/day/candle-day-250.csv +++ b/297090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5180,5190,5330,5100,86784,451346130,00,0.00,N,5,-10, 20250311,5190,5200,5400,5000,100800,522204040,00,0.00,N,5,-120, 20250310,5310,5240,5380,5190,53918,285827375,00,0.00,N,2,70, 20250307,5240,5280,5360,5180,103212,542905225,00,0.00,N,5,-40, diff --git a/297570/day/candle-day-250.csv b/297570/day/candle-day-250.csv index 50be6b29424c..45562bf7c5ff 100644 --- a/297570/day/candle-day-250.csv +++ b/297570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,701,696,705,694,30630,21364762,00,0.00,N,2,5, 20250311,696,686,710,686,56936,39634481,00,0.00,N,5,-16, 20250310,712,702,728,697,52414,37260300,00,0.00,N,2,10, 20250307,702,700,726,697,57659,40516504,00,0.00,N,2,2, diff --git a/297890/day/candle-day-250.csv b/297890/day/candle-day-250.csv index 0b136f748b84..4fa345aac2d7 100644 --- a/297890/day/candle-day-250.csv +++ b/297890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2785,2705,2785,2695,228567,630282056,00,0.00,N,2,100, 20250311,2685,2610,2700,2610,409807,1086626577,00,0.00,N,5,-50, 20250310,2735,2760,2785,2710,211843,581576689,00,0.00,N,5,-20, 20250307,2755,2800,2835,2755,230202,641906875,00,0.00,N,5,-55, diff --git a/298000/day/candle-day-250.csv b/298000/day/candle-day-250.csv index a17244249204..3db33345d9eb 100644 --- a/298000/day/candle-day-250.csv +++ b/298000/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,38900,38900,38900,38900,0,0,00,0.00,Y,3,0, +20250312,38900,38900,38900,38900,0,0,00,0.00,Y,3,0, +20250311,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, 20250310,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, 20250307,38900,38900,38900,38900,0,0,00,0.00,N,0,0, 20250306,38900,38900,38900,38900,0,0,00,0.00,N,0,0, diff --git a/298020/day/candle-day-250.csv b/298020/day/candle-day-250.csv index 8b1410fa701b..39436ec10449 100644 --- a/298020/day/candle-day-250.csv +++ b/298020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,239000,235000,241500,235000,7365,1756533500,00,0.00,N,2,2500, 20250311,236500,240000,245000,236500,16168,3866750750,00,0.00,N,5,-10000, 20250310,246500,242500,249500,237000,22184,5444130250,00,0.00,N,2,4500, 20250307,242000,229500,245000,225500,31857,7630610500,00,0.00,N,2,12500, diff --git a/298040/day/candle-day-250.csv b/298040/day/candle-day-250.csv index 59c86609c6ba..ac89260dd4d2 100644 --- a/298040/day/candle-day-250.csv +++ b/298040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,426000,423000,432500,422000,51073,21840190500,00,0.00,N,2,3000, 20250311,423000,410000,425000,402000,69368,28592115000,00,0.00,N,2,500, 20250310,422500,419000,427500,407500,53225,22324061000,00,0.00,N,5,-500, 20250307,423000,427500,430000,419000,64929,27437857250,00,0.00,N,5,-8500, diff --git a/298050/day/candle-day-250.csv b/298050/day/candle-day-250.csv index b34690bff8d8..6c48a96be895 100644 --- a/298050/day/candle-day-250.csv +++ b/298050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,189100,185100,190000,184200,7838,1468149850,00,0.00,N,2,4000, 20250311,185100,183800,186300,182000,11396,2097373500,00,0.00,N,5,-4600, 20250310,189700,190600,192700,188000,14887,2816967000,00,0.00,N,5,-5000, 20250307,194700,192500,198000,190100,12813,2502415300,00,0.00,N,2,2200, diff --git a/298060/day/candle-day-250.csv b/298060/day/candle-day-250.csv index 9f157ae32fa4..ffa056dd841a 100644 --- a/298060/day/candle-day-250.csv +++ b/298060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1200,1200,1238,1197,94132,113679092,00,0.00,N,5,-15, 20250311,1215,1200,1219,1182,55973,67372220,00,0.00,N,5,-7, 20250310,1222,1215,1225,1201,38710,47092665,00,0.00,N,2,7, 20250307,1215,1213,1250,1200,101799,123876796,00,0.00,N,2,2, diff --git a/298380/day/candle-day-250.csv b/298380/day/candle-day-250.csv index 742c1f3d3b53..aff118d7b07a 100644 --- a/298380/day/candle-day-250.csv +++ b/298380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,38100,39600,39650,38050,771179,29831847025,00,0.00,N,5,-1450, 20250311,39550,38300,39900,38000,554459,21718664075,00,0.00,N,2,50, 20250310,39500,38150,40300,37350,706656,27889016450,00,0.00,N,2,850, 20250307,38650,39500,39700,37450,1204783,46365060475,00,0.00,N,5,-1600, diff --git a/298540/day/candle-day-250.csv b/298540/day/candle-day-250.csv index 19dc43a142f8..5b78b41fe274 100644 --- a/298540/day/candle-day-250.csv +++ b/298540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,9120,9300,9300,9100,27745,254191125,00,0.00,N,5,-130, 20250311,9250,9280,9280,8870,81909,741478930,00,0.00,N,5,-70, 20250310,9320,9480,9480,9120,10248,94216510,00,0.00,N,3,0, 20250307,9320,9280,9420,9170,16475,153479380,00,0.00,N,2,40, diff --git a/298690/day/candle-day-250.csv b/298690/day/candle-day-250.csv index 8170f81a6167..83d7eec6b4ee 100644 --- a/298690/day/candle-day-250.csv +++ b/298690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2205,2215,2240,2200,63783,141198645,00,0.00,N,2,5, 20250311,2200,2225,2240,2195,195506,431532156,00,0.00,N,5,-45, 20250310,2245,2260,2260,2240,111728,251636910,00,0.00,N,5,-15, 20250307,2260,2235,2265,2235,86122,193500186,00,0.00,N,2,10, diff --git a/298830/day/candle-day-250.csv b/298830/day/candle-day-250.csv index 9ac85d94c0ff..dff6bfbff7e8 100644 --- a/298830/day/candle-day-250.csv +++ b/298830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4875,4720,4895,4720,224845,1090965015,00,0.00,N,2,165, 20250311,4710,4595,4760,4535,303811,1411194269,00,0.00,N,5,-50, 20250310,4760,4730,4840,4730,172002,823474501,00,0.00,N,5,-35, 20250307,4795,4810,4890,4785,256964,1241032509,00,0.00,N,5,-75, diff --git a/299030/day/candle-day-250.csv b/299030/day/candle-day-250.csv index de7b4c330fc6..51ada886b317 100644 --- a/299030/day/candle-day-250.csv +++ b/299030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,22150,21500,22150,21200,15099,330301750,00,0.00,N,2,950, 20250311,21200,21250,21500,20150,33432,693068725,00,0.00,N,5,-300, 20250310,21500,21450,21900,20500,25191,536104400,00,0.00,N,2,50, 20250307,21450,21050,21700,20800,17690,379014625,00,0.00,N,2,200, diff --git a/299170/day/candle-day-250.csv b/299170/day/candle-day-250.csv index 5c0b1d7592e3..9143a9f6e336 100644 --- a/299170/day/candle-day-250.csv +++ b/299170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1754,1710,1761,1709,214035,373120308,00,0.00,N,2,49, 20250311,1705,1651,1726,1625,249731,420784365,00,0.00,N,5,-16, 20250310,1721,1762,1767,1694,401541,691588259,00,0.00,N,5,-46, 20250307,1767,1789,1789,1730,379922,668151140,00,0.00,N,5,-23, diff --git a/299480/day/candle-day-250.csv b/299480/day/candle-day-250.csv index 5c8055b75231..f474776b8d5d 100644 --- a/299480/day/candle-day-250.csv +++ b/299480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,779,798,798,700,32,24537,00,0.00,N,2,84, 20250311,695,696,696,595,3,1986,00,0.00,N,5,-4, 20250310,699,699,699,699,1,699,00,0.00,N,5,-10, 20250307,709,649,709,649,18,11802,00,0.00,N,5,-54, diff --git a/299660/day/candle-day-250.csv b/299660/day/candle-day-250.csv index f8732b385697..4669e121ec91 100644 --- a/299660/day/candle-day-250.csv +++ b/299660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4040,4040,4120,4025,169938,691160235,00,0.00,N,5,-10, 20250311,4050,4095,4130,3975,261674,1055247825,00,0.00,N,5,-55, 20250310,4105,4100,4145,4025,157856,647241196,00,0.00,N,2,10, 20250307,4095,4200,4210,4055,274394,1130134290,00,0.00,N,5,-125, diff --git a/299900/day/candle-day-250.csv b/299900/day/candle-day-250.csv index e8a9bdd3acaa..9134e3e51039 100644 --- a/299900/day/candle-day-250.csv +++ b/299900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1252,1254,1260,1239,462340,577429467,00,0.00,N,3,0, 20250311,1252,1231,1263,1229,441566,547747243,00,0.00,N,5,-14, 20250310,1266,1236,1280,1231,335762,421934489,00,0.00,N,2,21, 20250307,1245,1259,1294,1232,707881,887317375,00,0.00,N,2,5, diff --git a/300080/day/candle-day-250.csv b/300080/day/candle-day-250.csv index bf0e98b1f5ae..038e3d40c2df 100644 --- a/300080/day/candle-day-250.csv +++ b/300080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,19430,18190,22400,17640,677653,13978640380,00,0.00,N,2,1680, 20250311,17750,17720,18100,17250,40384,714618310,00,0.00,N,5,-520, 20250310,18270,17950,18290,17870,32001,577792740,00,0.00,N,2,110, 20250307,18160,18150,18400,17950,39715,719532310,00,0.00,N,3,0, diff --git a/300120/day/candle-day-250.csv b/300120/day/candle-day-250.csv index cb279410d007..46a96d952874 100644 --- a/300120/day/candle-day-250.csv +++ b/300120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4225,4100,4225,4100,22631,95026315,00,0.00,N,2,125, 20250311,4100,4000,4205,3935,80672,328705970,00,0.00,N,2,5, 20250310,4095,4055,4170,4055,33658,138580130,00,0.00,N,5,-20, 20250307,4115,4250,4250,4085,63781,264032590,00,0.00,N,5,-90, diff --git a/300720/day/candle-day-250.csv b/300720/day/candle-day-250.csv index f66957aed810..e43ded91210b 100644 --- a/300720/day/candle-day-250.csv +++ b/300720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,16500,16350,16950,16290,150754,2519210150,00,0.00,N,2,150, 20250311,16350,16010,16420,15930,122858,1996760010,00,0.00,N,2,180, 20250310,16170,16200,16560,16170,92334,1507753720,00,0.00,N,5,-30, 20250307,16200,16350,16720,16200,115691,1903049410,00,0.00,N,5,-160, diff --git a/301300/day/candle-day-250.csv b/301300/day/candle-day-250.csv index 6480415781e1..00f42931a976 100644 --- a/301300/day/candle-day-250.csv +++ b/301300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4705,4630,4720,4565,55859,261441930,00,0.00,N,2,180, 20250311,4525,4260,4700,4260,64632,288434885,00,0.00,N,2,25, 20250310,4500,4565,4625,4480,36779,168032122,00,0.00,N,5,-40, 20250307,4540,4650,4650,4510,42337,192993635,00,0.00,N,5,-105, diff --git a/302430/day/candle-day-250.csv b/302430/day/candle-day-250.csv index 607765687348..cb41522785a2 100644 --- a/302430/day/candle-day-250.csv +++ b/302430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,10210,10900,11980,10080,2440550,27587031310,00,0.00,N,2,150, 20250311,10060,7730,10060,7310,697152,6718933025,00,0.00,N,1,2320, 20250310,7740,7730,7800,7610,12306,94530540,00,0.00,N,5,-50, 20250307,7790,7840,7840,7620,19004,147059220,00,0.00,N,2,60, diff --git a/302440/day/candle-day-250.csv b/302440/day/candle-day-250.csv index ad3c12cc90f8..a0e5ab9ead46 100644 --- a/302440/day/candle-day-250.csv +++ b/302440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,41050,41050,41250,40600,151107,6190973650,00,0.00,N,2,400, 20250311,40650,40400,41000,40250,203937,8281209575,00,0.00,N,5,-950, 20250310,41600,41350,42050,41250,138990,5791028525,00,0.00,N,2,350, 20250307,41250,40900,42250,40550,228312,9460808950,00,0.00,N,3,0, diff --git a/302550/day/candle-day-250.csv b/302550/day/candle-day-250.csv index 694c47d46691..d1da17186907 100644 --- a/302550/day/candle-day-250.csv +++ b/302550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3055,3015,3080,3010,28523,86932405,00,0.00,N,2,40, 20250311,3015,3070,3070,2980,43389,130236305,00,0.00,N,5,-60, 20250310,3075,3180,3180,3000,38409,116936080,00,0.00,N,5,-5, 20250307,3080,3145,3145,3045,58756,180364595,00,0.00,N,5,-40, diff --git a/302920/day/candle-day-250.csv b/302920/day/candle-day-250.csv index e818afc2d9ec..934bec5b877c 100644 --- a/302920/day/candle-day-250.csv +++ b/302920/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,5200,5200,5200,5200,0,0,00,0.00,Y,3,0, -20250310,5200,5400,5400,5200,26,137200,00,0.00,Y,5,-400, +20250312,4600,5010,5010,4420,335,1556185,00,0.00,N,5,-600, +20250311,5200,5200,5200,5200,0,0,00,0.00,N,3,0, +20250310,5200,5400,5400,5200,26,137200,00,0.00,N,5,-400, 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, diff --git a/303030/day/candle-day-250.csv b/303030/day/candle-day-250.csv index c692bf2a0608..8ebeb6fdf42a 100644 --- a/303030/day/candle-day-250.csv +++ b/303030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,930,916,963,916,35644,33285223,00,0.00,N,2,7, 20250311,923,943,947,918,32186,29849031,00,0.00,N,5,-25, 20250310,948,949,965,943,41918,39969353,00,0.00,N,5,-12, 20250307,960,984,985,960,44909,43609593,00,0.00,N,5,-22, diff --git a/303360/day/candle-day-250.csv b/303360/day/candle-day-250.csv index 6e3e190e7ec1..e51d9b270097 100644 --- a/303360/day/candle-day-250.csv +++ b/303360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3290,3085,3490,3080,52371,172808905,00,0.00,N,2,185, 20250311,3105,3110,3125,3055,8909,27550435,00,0.00,N,5,-25, 20250310,3130,3245,3245,3120,27538,86670340,00,0.00,N,5,-115, 20250307,3245,3270,3300,3210,18138,59001465,00,0.00,N,3,0, diff --git a/303530/day/candle-day-250.csv b/303530/day/candle-day-250.csv index 4f53938868a1..9e87e4f5d284 100644 --- a/303530/day/candle-day-250.csv +++ b/303530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7010,6990,7160,6980,8146,57223080,00,0.00,N,2,40, 20250311,6970,7050,7050,6790,13516,93219860,00,0.00,N,5,-80, 20250310,7050,7040,7100,6990,9904,69773720,00,0.00,N,5,-80, 20250307,7130,7110,7300,6980,20178,144483530,00,0.00,N,3,0, diff --git a/303810/day/candle-day-250.csv b/303810/day/candle-day-250.csv index 310d14972000..b8a18a301df0 100644 --- a/303810/day/candle-day-250.csv +++ b/303810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,10220,10590,10590,10220,173368,1800261390,00,0.00,N,5,-240, 20250311,10460,9890,10550,9810,267947,2742060870,00,0.00,N,2,210, 20250310,10250,9990,10270,9860,199096,2016875400,00,0.00,N,2,420, 20250307,9830,10090,10200,9830,193922,1935935010,00,0.00,N,5,-170, diff --git a/304100/day/candle-day-250.csv b/304100/day/candle-day-250.csv index 98be6fb0104f..7f071c890fbd 100644 --- a/304100/day/candle-day-250.csv +++ b/304100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,24000,23250,24700,22950,256615,6191060825,00,0.00,N,2,700, 20250311,23300,22850,23400,22500,177669,4062655300,00,0.00,N,5,-450, 20250310,23750,23500,24500,23500,125267,3008802575,00,0.00,N,5,-450, 20250307,24200,23600,24600,23350,175533,4212065100,00,0.00,N,2,200, diff --git a/304360/day/candle-day-250.csv b/304360/day/candle-day-250.csv index 25509fc2f6f6..db3e3210acb4 100644 --- a/304360/day/candle-day-250.csv +++ b/304360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,25500,24700,26650,24250,173579,4419516475,00,0.00,N,2,800, 20250311,24700,23550,24750,22100,69774,1662150850,00,0.00,N,2,350, 20250310,24350,24300,25250,23450,110245,2678420575,00,0.00,N,2,50, 20250307,24300,23900,25350,23200,110640,2681860375,00,0.00,N,2,300, diff --git a/304840/day/candle-day-250.csv b/304840/day/candle-day-250.csv index 3cd7d7458603..4b3747dd92ea 100644 --- a/304840/day/candle-day-250.csv +++ b/304840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2765,2650,3375,2580,2083588,6290659323,00,0.00,N,2,115, 20250311,2650,2620,2655,2555,75274,196315977,00,0.00,N,5,-5, 20250310,2655,2610,2690,2570,53544,141281899,00,0.00,N,2,25, 20250307,2630,2605,2720,2590,54293,142421980,00,0.00,N,5,-60, diff --git a/305090/day/candle-day-250.csv b/305090/day/candle-day-250.csv index 01936039a041..7dae241dfead 100644 --- a/305090/day/candle-day-250.csv +++ b/305090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,10170,10280,10400,10100,83617,855177480,00,0.00,N,5,-110, 20250311,10280,10100,10350,9830,111400,1119421565,00,0.00,N,3,0, 20250310,10280,10170,10400,10000,82600,845537900,00,0.00,N,5,-40, 20250307,10320,10450,10700,9980,210864,2155869585,00,0.00,N,5,-390, diff --git a/306040/day/candle-day-250.csv b/306040/day/candle-day-250.csv index 8c9fd68b98ba..6473f257341b 100644 --- a/306040/day/candle-day-250.csv +++ b/306040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4495,4485,4550,4440,8217,36751927,00,0.00,N,2,10, 20250311,4485,4435,4495,4380,14816,65530755,00,0.00,N,5,-60, 20250310,4545,4565,4565,4460,8216,36960420,00,0.00,N,5,-20, 20250307,4565,4475,4585,4435,9144,40912999,00,0.00,N,2,90, diff --git a/306200/day/candle-day-250.csv b/306200/day/candle-day-250.csv index 460b8aea5ed5..21aca0360629 100644 --- a/306200/day/candle-day-250.csv +++ b/306200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,193700,199200,208000,190700,95644,19198032500,00,0.00,N,2,200, 20250311,193500,188500,197000,188200,44581,8564016550,00,0.00,N,5,-1600, 20250310,195100,195200,196300,189300,38327,7413978550,00,0.00,N,2,500, 20250307,194600,198000,203000,187400,86608,16907899150,00,0.00,N,5,-3400, diff --git a/306620/day/candle-day-250.csv b/306620/day/candle-day-250.csv index 1f1eb9c776e8..2eabd89321d2 100644 --- a/306620/day/candle-day-250.csv +++ b/306620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2435,2435,2490,2415,201937,495873726,00,0.00,N,2,5, 20250311,2430,2410,2455,2370,322586,777606366,00,0.00,N,5,-55, 20250310,2485,2470,2530,2470,183507,458062602,00,0.00,N,5,-25, 20250307,2510,2550,2580,2505,284978,722546316,00,0.00,N,5,-75, diff --git a/307180/day/candle-day-250.csv b/307180/day/candle-day-250.csv index 27a64d9c6da0..c0d1d97efcdc 100644 --- a/307180/day/candle-day-250.csv +++ b/307180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2880,2960,3135,2870,154724,453473470,00,0.00,N,5,-155, 20250311,3035,2830,3100,2800,540668,1600392668,00,0.00,N,2,155, 20250310,2880,2945,2955,2840,99901,286634287,00,0.00,N,5,-65, 20250307,2945,2970,3155,2910,221229,669566915,00,0.00,N,5,-30, diff --git a/307280/day/candle-day-250.csv b/307280/day/candle-day-250.csv index 6acf30a6284c..80326f78f8ce 100644 --- a/307280/day/candle-day-250.csv +++ b/307280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1130,1122,1138,1122,25478,28790255,00,0.00,N,2,1, 20250311,1129,1103,1139,1101,36526,40556008,00,0.00,N,3,0, 20250310,1129,1134,1140,1123,25373,28626307,00,0.00,N,5,-5, 20250307,1134,1132,1139,1130,22712,25727072,00,0.00,N,5,-4, diff --git a/307750/day/candle-day-250.csv b/307750/day/candle-day-250.csv index 5d76e3656f0f..5a592ee693e8 100644 --- a/307750/day/candle-day-250.csv +++ b/307750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3305,3265,3340,3265,55323,183208553,00,0.00,N,2,45, 20250311,3260,3250,3275,3200,35444,114384605,00,0.00,N,5,-25, 20250310,3285,3275,3320,3240,37777,124068529,00,0.00,N,5,-15, 20250307,3300,3285,3340,3285,25417,84005522,00,0.00,N,5,-10, diff --git a/307870/day/candle-day-250.csv b/307870/day/candle-day-250.csv index 62a0d330c700..9ef89f6a625e 100644 --- a/307870/day/candle-day-250.csv +++ b/307870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,816,789,837,773,341018,272575907,00,0.00,N,5,-4, 20250311,820,706,838,680,762908,589602822,00,0.00,N,2,104, 20250310,716,712,740,650,544551,383524559,00,0.00,N,2,5, 20250307,711,795,816,695,689584,509382600,00,0.00,N,5,-100, diff --git a/307930/day/candle-day-250.csv b/307930/day/candle-day-250.csv index f1af6f98569a..3b7e2a38f90e 100644 --- a/307930/day/candle-day-250.csv +++ b/307930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5140,5070,5150,5070,34033,174284565,00,0.00,N,2,30, 20250311,5110,5030,5120,4955,72291,363179925,00,0.00,N,5,-30, 20250310,5140,5250,5290,5120,79484,410006440,00,0.00,N,5,-100, 20250307,5240,5220,5400,5170,113557,597816970,00,0.00,N,5,-60, diff --git a/307950/day/candle-day-250.csv b/307950/day/candle-day-250.csv index 4c92215dcdae..8eab4a2cdf5d 100644 --- a/307950/day/candle-day-250.csv +++ b/307950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,134800,129600,137500,129600,75336,10151237600,00,0.00,N,2,5200, 20250311,129600,128300,131000,127300,38972,5052563400,00,0.00,N,5,-700, 20250310,130300,133000,134000,130100,54851,7187737900,00,0.00,N,5,-2700, 20250307,133000,131400,135500,131400,34965,4682286100,00,0.00,N,3,0, diff --git a/308080/day/candle-day-250.csv b/308080/day/candle-day-250.csv index 048525c84d37..0fcfb5dac899 100644 --- a/308080/day/candle-day-250.csv +++ b/308080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2980,3095,3150,2967,106316,322766781,00,0.00,N,5,-130, 20250311,3110,3065,3170,3025,130677,403401442,00,0.00,N,5,-30, 20250310,3140,3195,3255,3105,236887,748473559,00,0.00,N,5,-120, 20250307,3260,2855,3700,2835,2823629,9545017179,00,0.00,N,2,405, diff --git a/308100/day/candle-day-250.csv b/308100/day/candle-day-250.csv index 333a9a3b71b7..c11408e84ec4 100644 --- a/308100/day/candle-day-250.csv +++ b/308100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2730,2740,2835,2700,10184,27908960,00,0.00,N,5,-10, 20250311,2740,2770,2905,2715,8218,22811185,00,0.00,N,5,-30, 20250310,2770,2845,2860,2760,8698,24273305,00,0.00,N,5,-110, 20250307,2880,2885,2895,2750,11668,32911084,00,0.00,N,5,-5, diff --git a/308170/day/candle-day-250.csv b/308170/day/candle-day-250.csv index ae1339fd9c04..341aeec8b46a 100644 --- a/308170/day/candle-day-250.csv +++ b/308170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5630,5590,5730,5590,3927,22189530,00,0.00,N,3,0, 20250311,5630,5560,5710,5500,5044,28093915,00,0.00,N,5,-70, 20250310,5700,5670,5720,5510,3060,17324820,00,0.00,N,5,-10, 20250307,5710,5720,5780,5580,5251,29602980,00,0.00,N,5,-10, diff --git a/308430/day/candle-day-250.csv b/308430/day/candle-day-250.csv index f2bc8d40e7e5..51e9a66dabf3 100644 --- a/308430/day/candle-day-250.csv +++ b/308430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,17420,16290,18000,15930,997125,17328222730,00,0.00,N,2,1560, 20250311,15860,15250,16230,15250,199905,3163012840,00,0.00,N,5,-80, 20250310,15940,15700,16320,15700,224490,3600145270,00,0.00,N,2,130, 20250307,15810,16690,16920,15560,449469,7260914955,00,0.00,N,5,-1170, diff --git a/308700/day/candle-day-250.csv b/308700/day/candle-day-250.csv index af8921c35982..c6e6667c0d64 100644 --- a/308700/day/candle-day-250.csv +++ b/308700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,199,199,199,199,0,0,00,0.00,Y,3,0, 20250311,199,199,199,199,0,0,00,0.00,Y,3,0, 20250310,199,199,199,199,0,0,00,0.00,Y,3,0, 20250307,199,199,199,199,0,0,00,0.00,N,3,0, diff --git a/309930/day/candle-day-250.csv b/309930/day/candle-day-250.csv index a4ccbc35f971..34fd1fe5626c 100644 --- a/309930/day/candle-day-250.csv +++ b/309930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2000,1995,2005,1970,7743,15370602,00,0.00,N,2,5, 20250311,1995,1920,1995,1920,6146,12019694,00,0.00,N,3,0, 20250310,1995,1996,1996,1975,7804,15489395,00,0.00,N,5,-1, 20250307,1996,2020,2035,1960,10045,19995299,00,0.00,N,5,-24, diff --git a/309960/day/candle-day-250.csv b/309960/day/candle-day-250.csv index 06050b0f0109..493207d11188 100644 --- a/309960/day/candle-day-250.csv +++ b/309960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3620,3555,3685,3530,88930,323061685,00,0.00,N,2,25, 20250311,3595,3565,3640,3465,291700,1034656090,00,0.00,N,5,-55, 20250310,3650,3680,3765,3650,138133,509085706,00,0.00,N,5,-50, 20250307,3700,3730,3780,3615,189459,700794842,00,0.00,N,5,-30, diff --git a/310200/day/candle-day-250.csv b/310200/day/candle-day-250.csv index 7a39eec7bf5e..d138df3fc25b 100644 --- a/310200/day/candle-day-250.csv +++ b/310200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3060,3050,3085,3015,203913,622710451,00,0.00,N,2,30, 20250311,3030,2980,3060,2905,317419,950147502,00,0.00,N,5,-80, 20250310,3110,3020,3140,2975,325676,1006310527,00,0.00,N,2,90, 20250307,3020,3125,3145,3005,336622,1032720647,00,0.00,N,5,-35, diff --git a/310210/day/candle-day-250.csv b/310210/day/candle-day-250.csv index bfea3aad91e4..c0d704ad79e6 100644 --- a/310210/day/candle-day-250.csv +++ b/310210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,138500,140800,147000,137800,150517,21374854200,00,0.00,N,5,-3700, 20250311,142200,136200,144400,133500,215935,30206313750,00,0.00,N,2,300, 20250310,141900,146500,153000,139000,267797,39047672100,00,0.00,N,5,-6900, 20250307,148800,144000,152100,143100,287190,42523639650,00,0.00,N,2,2700, diff --git a/310870/day/candle-day-250.csv b/310870/day/candle-day-250.csv index 4c1a82872da5..8d5a5c170cf7 100644 --- a/310870/day/candle-day-250.csv +++ b/310870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1500,1492,1514,1473,14969,22363343,00,0.00,N,2,8, 20250311,1492,1426,1599,1426,253790,386938699,00,0.00,N,2,64, 20250310,1428,1400,1490,1385,52917,74266277,00,0.00,N,2,28, 20250307,1400,1429,1447,1387,26374,37355062,00,0.00,N,5,-27, diff --git a/311060/day/candle-day-250.csv b/311060/day/candle-day-250.csv index 6c7a2410fdad..005a4a7583f9 100644 --- a/311060/day/candle-day-250.csv +++ b/311060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2880,2880,2880,2800,20,56240,00,0.00,N,3,0, 20250311,2880,2800,2880,2800,2104,5931010,00,0.00,N,2,70, 20250310,2810,2900,2900,2800,2357,6638760,00,0.00,N,5,-85, 20250307,2895,2900,2995,2720,2423,6857875,00,0.00,N,5,-85, diff --git a/311320/day/candle-day-250.csv b/311320/day/candle-day-250.csv index 0e1a31da967b..6e90d8883a0d 100644 --- a/311320/day/candle-day-250.csv +++ b/311320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7450,7200,7490,7200,18906,139691020,00,0.00,N,2,250, 20250311,7200,7250,7350,7140,51670,372880330,00,0.00,N,5,-180, 20250310,7380,7380,7460,7340,7552,55763630,00,0.00,N,3,0, 20250307,7380,7380,7590,7270,39875,293648420,00,0.00,N,5,-50, diff --git a/311390/day/candle-day-250.csv b/311390/day/candle-day-250.csv index 1ac71f3d6c44..d5abe0758210 100644 --- a/311390/day/candle-day-250.csv +++ b/311390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6770,6710,6860,6510,60691,408796470,00,0.00,N,2,40, 20250311,6730,6500,6760,6430,39275,261935915,00,0.00,N,2,150, 20250310,6580,6550,6590,6030,68122,423827820,00,0.00,N,2,20, 20250307,6560,6570,6570,6450,9316,60395650,00,0.00,N,5,-40, diff --git a/311690/day/candle-day-250.csv b/311690/day/candle-day-250.csv index 718db1ed443b..0d3f382cb1ea 100644 --- a/311690/day/candle-day-250.csv +++ b/311690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,11510,11600,11610,11260,66214,758651445,00,0.00,N,5,-130, 20250311,11640,11000,12000,10820,260050,3023649360,00,0.00,N,2,500, 20250310,11140,11440,11610,11020,96078,1081639775,00,0.00,N,5,-320, 20250307,11460,11010,12380,10610,999955,11544910755,00,0.00,N,2,1310, diff --git a/311960/day/candle-day-250.csv b/311960/day/candle-day-250.csv index 59622f5033a0..fd0605e06492 100644 --- a/311960/day/candle-day-250.csv +++ b/311960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,989,1100,1100,930,1947,1827318,00,0.00,N,5,-104, 20250311,1093,1100,1247,923,2039,2002345,00,0.00,N,2,8, 20250310,1085,842,1136,842,963,981938,00,0.00,N,2,97, 20250307,988,900,1000,766,1712,1454501,00,0.00,N,2,89, diff --git a/312610/day/candle-day-250.csv b/312610/day/candle-day-250.csv index fe266cff853c..8a9700cdef6f 100644 --- a/312610/day/candle-day-250.csv +++ b/312610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1226,1261,1261,1165,50931,62572215,00,0.00,N,5,-24, 20250311,1250,1191,1418,1191,1050556,1394499684,00,0.00,N,2,48, 20250310,1202,1216,1253,1200,23878,29213367,00,0.00,N,5,-24, 20250307,1226,1220,1305,1212,32532,40000358,00,0.00,N,5,-1, diff --git a/313760/day/candle-day-250.csv b/313760/day/candle-day-250.csv index 592eafd5253a..1d77c37fba16 100644 --- a/313760/day/candle-day-250.csv +++ b/313760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3360,3460,3510,3300,21002,71554230,00,0.00,N,5,-30, 20250311,3390,3210,3475,3210,23692,79844520,00,0.00,N,2,30, 20250310,3360,3475,3475,3190,63102,210176595,00,0.00,N,5,-145, 20250307,3505,3490,3580,3375,83343,289406865,00,0.00,N,2,15, diff --git a/314130/day/candle-day-250.csv b/314130/day/candle-day-250.csv index 6bbb43003e8d..b4cd4eca0315 100644 --- a/314130/day/candle-day-250.csv +++ b/314130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2495,2455,2515,2455,65110,162239290,00,0.00,N,2,20, 20250311,2475,2520,2530,2445,128164,317633025,00,0.00,N,5,-60, 20250310,2535,2610,2610,2530,75576,193028661,00,0.00,N,5,-55, 20250307,2590,2550,2605,2540,111729,287835170,00,0.00,N,5,-10, diff --git a/314140/day/candle-day-250.csv b/314140/day/candle-day-250.csv index 4d6c7b607fd0..3166fc27cb7b 100644 --- a/314140/day/candle-day-250.csv +++ b/314140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5250,5270,5300,5160,6484,33891730,00,0.00,N,2,10, 20250311,5240,5310,5470,5060,17599,91270380,00,0.00,N,5,-130, 20250310,5370,5070,5370,5070,17356,91579530,00,0.00,N,2,250, 20250307,5120,5150,5170,5100,14293,73344060,00,0.00,N,3,0, diff --git a/314930/day/candle-day-250.csv b/314930/day/candle-day-250.csv index 4e9781d74623..78817bdd2162 100644 --- a/314930/day/candle-day-250.csv +++ b/314930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,12600,12710,13280,12600,151314,1939977745,00,0.00,N,5,-190, 20250311,12790,12400,12960,12340,146112,1857955915,00,0.00,N,5,-130, 20250310,12920,13530,13690,12200,356442,4651777600,00,0.00,N,5,-850, 20250307,13770,14290,14690,13760,364228,5133820555,00,0.00,N,5,-680, diff --git a/315640/day/candle-day-250.csv b/315640/day/candle-day-250.csv index bb661423aa21..feeb362b9d04 100644 --- a/315640/day/candle-day-250.csv +++ b/315640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6820,6740,6820,6640,113197,764904695,00,0.00,N,2,130, 20250311,6690,6550,6740,6420,158200,1043505205,00,0.00,N,5,-70, 20250310,6760,6800,6930,6660,149912,1019771145,00,0.00,N,2,50, 20250307,6710,6700,6850,6630,149945,1009161650,00,0.00,N,5,-110, diff --git a/316140/day/candle-day-250.csv b/316140/day/candle-day-250.csv index 74684574f89b..f97a0869327a 100644 --- a/316140/day/candle-day-250.csv +++ b/316140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,15990,15940,16140,15920,1784582,28551614830,00,0.00,N,2,10, 20250311,15980,15940,16080,15850,1545311,24710814635,00,0.00,N,5,-130, 20250310,16110,15900,16120,15850,1610137,25799667175,00,0.00,N,2,140, 20250307,15970,16100,16180,15940,1538242,24651264650,00,0.00,N,5,-250, diff --git a/317120/day/candle-day-250.csv b/317120/day/candle-day-250.csv index 395b0bbd5eb2..6a4de55f1b08 100644 --- a/317120/day/candle-day-250.csv +++ b/317120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2905,2900,2960,2800,8244,24097910,00,0.00,N,2,45, 20250311,2860,2740,2900,2740,79677,227686235,00,0.00,N,5,-40, 20250310,2900,2840,2940,2840,10686,30968920,00,0.00,N,3,0, 20250307,2900,2945,2960,2900,19777,57767080,00,0.00,N,5,-45, diff --git a/317240/day/candle-day-250.csv b/317240/day/candle-day-250.csv index 7d94eef84afd..f82fec9b96d1 100644 --- a/317240/day/candle-day-250.csv +++ b/317240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,290,294,312,289,2635451,786697428,00,0.00,N,5,-4, 20250311,294,276,316,270,9465127,2846980436,00,0.00,N,2,10, 20250310,284,268,324,259,9978801,2997398137,00,0.00,N,2,16, 20250307,268,283,289,267,2353098,648533475,00,0.00,N,5,-14, diff --git a/317330/day/candle-day-250.csv b/317330/day/candle-day-250.csv index 3d802b16b826..4e97e50682f5 100644 --- a/317330/day/candle-day-250.csv +++ b/317330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,26800,27100,27300,26500,127858,3440215900,00,0.00,N,5,-100, 20250311,26900,26550,26950,26050,200278,5311303400,00,0.00,N,5,-750, 20250310,27650,28400,28600,26900,298683,8263422325,00,0.00,N,5,-1050, 20250307,28700,28600,29900,28000,181807,5303309375,00,0.00,N,2,50, diff --git a/317400/day/candle-day-250.csv b/317400/day/candle-day-250.csv index 82794c7fc95b..79d832e3ed29 100644 --- a/317400/day/candle-day-250.csv +++ b/317400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3260,3260,3280,3240,13090,42624345,00,0.00,N,2,5, 20250311,3255,3285,3285,3170,27117,87049455,00,0.00,N,5,-30, 20250310,3285,3305,3305,3250,12125,39731175,00,0.00,N,5,-20, 20250307,3305,3350,3390,3210,30367,100829925,00,0.00,N,5,-25, diff --git a/317530/day/candle-day-250.csv b/317530/day/candle-day-250.csv index b2f3928245d6..692e7047ef22 100644 --- a/317530/day/candle-day-250.csv +++ b/317530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6390,6130,6420,6130,29227,183281110,00,0.00,N,2,120, 20250311,6270,6430,6600,6160,59191,375294900,00,0.00,N,5,-170, 20250310,6440,6210,6530,5810,42704,266102365,00,0.00,N,2,220, 20250307,6220,6460,6550,6100,81075,514785580,00,0.00,N,5,-210, diff --git a/317690/day/candle-day-250.csv b/317690/day/candle-day-250.csv index 90cb2ab09460..f3ce231d30e0 100644 --- a/317690/day/candle-day-250.csv +++ b/317690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4615,4405,4645,4390,119830,543904866,00,0.00,N,2,210, 20250311,4405,4435,4435,4265,82226,355560649,00,0.00,N,5,-55, 20250310,4460,4405,4470,4315,82075,362445448,00,0.00,N,5,-10, 20250307,4470,4400,4505,4340,77842,346244979,00,0.00,N,2,20, diff --git a/317770/day/candle-day-250.csv b/317770/day/candle-day-250.csv index 50e1f5b9953a..8eb33e5352dc 100644 --- a/317770/day/candle-day-250.csv +++ b/317770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3800,3870,3940,3770,381918,1469586802,00,0.00,N,5,-70, 20250311,3870,3700,3940,3670,563839,2135942374,00,0.00,N,2,10, 20250310,3860,3820,4175,3775,2801984,11110785989,00,0.00,N,2,60, 20250307,3800,3730,3895,3600,1704126,6396355609,00,0.00,N,2,180, diff --git a/317830/day/candle-day-250.csv b/317830/day/candle-day-250.csv index 13a56dca51a5..6d1633a73b44 100644 --- a/317830/day/candle-day-250.csv +++ b/317830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8930,9050,9400,8930,367856,3359752310,00,0.00,N,5,-20, 20250311,8950,7950,9570,7930,1591939,14584641875,00,0.00,N,2,650, 20250310,8300,8820,8950,8260,155265,1319407265,00,0.00,N,5,-40, 20250307,8340,8400,8690,8270,109492,925856565,00,0.00,N,5,-130, diff --git a/317850/day/candle-day-250.csv b/317850/day/candle-day-250.csv index 01571ab39c3d..c912cabc4d6a 100644 --- a/317850/day/candle-day-250.csv +++ b/317850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,9160,9600,9690,9150,116461,1086067650,00,0.00,N,5,-260, 20250311,9420,9030,9460,9000,75082,695262695,00,0.00,N,2,140, 20250310,9280,9430,9440,9160,38670,358536120,00,0.00,N,5,-150, 20250307,9430,9360,9520,9200,58410,547926670,00,0.00,N,2,20, diff --git a/317860/day/candle-day-250.csv b/317860/day/candle-day-250.csv index 79e54dd50fb3..72021c215e76 100644 --- a/317860/day/candle-day-250.csv +++ b/317860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5630,5640,5640,5640,0,0,00,0.00,Y,5,-10, 20250311,5640,5640,5640,5640,0,0,00,0.00,Y,3,0, 20250310,5640,5640,5640,5640,0,0,00,0.00,Y,3,-10, 20250307,5650,5650,5650,5650,3,16950,00,0.00,N,5,-50, diff --git a/317870/day/candle-day-250.csv b/317870/day/candle-day-250.csv index 27fa19961dbb..11ba87518051 100644 --- a/317870/day/candle-day-250.csv +++ b/317870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,16990,16300,17290,16300,22931,387655295,00,0.00,N,2,690, 20250311,16300,16590,16590,16030,6319,102587310,00,0.00,N,5,-290, 20250310,16590,17150,17150,16160,7293,119299310,00,0.00,N,2,160, 20250307,16430,16410,16630,16230,7832,128275470,00,0.00,N,2,20, diff --git a/318000/day/candle-day-250.csv b/318000/day/candle-day-250.csv index 39c4ea3398be..55e3b9084948 100644 --- a/318000/day/candle-day-250.csv +++ b/318000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4915,4875,4950,4855,12375,60883867,00,0.00,N,3,0, 20250311,4915,4760,4930,4755,10696,51561964,00,0.00,N,2,55, 20250310,4860,4865,4890,4785,14930,72146057,00,0.00,N,5,-45, 20250307,4905,4790,4935,4775,8808,43068601,00,0.00,N,2,80, diff --git a/318010/day/candle-day-250.csv b/318010/day/candle-day-250.csv index 32f3dc54fe80..f344027f3fe3 100644 --- a/318010/day/candle-day-250.csv +++ b/318010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3470,3445,3495,3400,20302,70082040,00,0.00,N,2,20, 20250311,3450,3525,3555,3425,30764,106760100,00,0.00,N,5,-130, 20250310,3580,3660,3660,3570,12359,44440810,00,0.00,N,5,-85, 20250307,3665,3655,3690,3600,13135,47892848,00,0.00,N,2,15, diff --git a/318020/day/candle-day-250.csv b/318020/day/candle-day-250.csv index 45b244329fc3..9e697d605a3a 100644 --- a/318020/day/candle-day-250.csv +++ b/318020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2930,2935,2985,2930,10156,29896275,00,0.00,N,5,-20, 20250311,2950,2925,2990,2840,11615,33600307,00,0.00,N,2,25, 20250310,2925,2980,2980,2915,11443,33523962,00,0.00,N,5,-55, 20250307,2980,2995,2995,2915,6460,19125220,00,0.00,N,5,-15, diff --git a/318160/day/candle-day-250.csv b/318160/day/candle-day-250.csv index 051821ca6b84..e7ae41106af3 100644 --- a/318160/day/candle-day-250.csv +++ b/318160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4205,4150,4240,4150,44798,188274700,00,0.00,N,2,55, 20250311,4150,4010,4230,4010,91642,378602011,00,0.00,N,5,-40, 20250310,4190,4095,4225,4070,62019,257399731,00,0.00,N,2,65, 20250307,4125,4140,4185,4040,98333,403736568,00,0.00,N,5,-15, diff --git a/318410/day/candle-day-250.csv b/318410/day/candle-day-250.csv index c443c87a4dd4..0bf68d91fefb 100644 --- a/318410/day/candle-day-250.csv +++ b/318410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7560,7550,7560,7450,4391,32958015,00,0.00,N,2,10, 20250311,7550,7590,7590,7510,1323,9978810,00,0.00,N,5,-70, 20250310,7620,7610,7630,7450,7366,55303105,00,0.00,N,2,20, 20250307,7600,7730,7730,7520,9215,69687280,00,0.00,N,5,-130, diff --git a/318660/day/candle-day-250.csv b/318660/day/candle-day-250.csv index 52c1bcc42753..90ed3bbddca4 100644 --- a/318660/day/candle-day-250.csv +++ b/318660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4650,4500,4650,4500,48,222600,00,0.00,N,5,-50, 20250311,4700,4700,4700,4700,2,9400,00,0.00,N,2,100, 20250310,4600,4900,4900,4600,25,115600,00,0.00,N,3,0, 20250307,4600,4880,4880,4600,35,169960,00,0.00,N,5,-300, diff --git a/319400/day/candle-day-250.csv b/319400/day/candle-day-250.csv index b1c96fde0e13..bed9cb3458ae 100644 --- a/319400/day/candle-day-250.csv +++ b/319400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3555,3560,3640,3540,390629,1402797120,00,0.00,N,2,5, 20250311,3550,3450,3610,3425,588312,2073613357,00,0.00,N,2,10, 20250310,3540,3530,3575,3500,348260,1235059525,00,0.00,N,2,10, 20250307,3530,3665,3685,3525,889409,3173274718,00,0.00,N,5,-185, diff --git a/319660/day/candle-day-250.csv b/319660/day/candle-day-250.csv index 3077aec82a6c..05373e82aa7e 100644 --- a/319660/day/candle-day-250.csv +++ b/319660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,18450,17450,18520,17370,333998,6084611330,00,0.00,N,2,980, 20250311,17470,17030,17630,16950,193335,3351042110,00,0.00,N,5,-90, 20250310,17560,17400,17960,17230,213378,3777203390,00,0.00,N,2,160, 20250307,17400,17110,17630,16940,274470,4770722920,00,0.00,N,2,290, diff --git a/320000/day/candle-day-250.csv b/320000/day/candle-day-250.csv index d04ea677b27a..5f5f5995026f 100644 --- a/320000/day/candle-day-250.csv +++ b/320000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2480,2495,2545,2440,109759,273871540,00,0.00,N,5,-70, 20250311,2550,2470,2595,2470,81711,206716955,00,0.00,N,3,0, 20250310,2550,2625,2625,2550,97101,249552445,00,0.00,N,5,-75, 20250307,2625,2615,2700,2585,115483,304907378,00,0.00,N,2,5, diff --git a/321260/day/candle-day-250.csv b/321260/day/candle-day-250.csv index 4cc6d396b3fd..2e943f0bfcfb 100644 --- a/321260/day/candle-day-250.csv +++ b/321260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2295,2325,2325,2265,41147,94611017,00,0.00,N,5,-20, 20250311,2315,2205,2330,2075,194930,431293167,00,0.00,N,2,55, 20250310,2260,2310,2340,2250,125217,284915130,00,0.00,N,5,-50, 20250307,2310,2370,2380,2300,131423,305350567,00,0.00,N,5,-60, diff --git a/321370/day/candle-day-250.csv b/321370/day/candle-day-250.csv index c24a009158fc..cfb7db6b9137 100644 --- a/321370/day/candle-day-250.csv +++ b/321370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1348,1320,1368,1310,86566,115787261,00,0.00,N,2,28, 20250311,1320,1295,1348,1269,130695,170738241,00,0.00,N,5,-10, 20250310,1330,1393,1421,1330,281319,383823783,00,0.00,N,5,-66, 20250307,1396,1384,1492,1373,549161,787375760,00,0.00,N,2,26, diff --git a/321550/day/candle-day-250.csv b/321550/day/candle-day-250.csv index 8c52f56e4b7b..ac4e65f87e49 100644 --- a/321550/day/candle-day-250.csv +++ b/321550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3235,3210,3340,3210,20282,66794205,00,0.00,N,3,0, 20250311,3235,3335,3335,3175,39676,127797140,00,0.00,N,5,-110, 20250310,3345,3340,3425,3220,42683,141943751,00,0.00,N,5,-5, 20250307,3350,3270,3435,3230,76024,254932170,00,0.00,N,2,70, diff --git a/321820/day/candle-day-250.csv b/321820/day/candle-day-250.csv index 57dcf492cc2f..8bf46f0306dd 100644 --- a/321820/day/candle-day-250.csv +++ b/321820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,10050,10200,10300,10000,54145,546608935,00,0.00,N,5,-120, 20250311,10170,10020,10300,9880,67856,680385165,00,0.00,N,5,-130, 20250310,10300,10230,10400,10060,53153,544143580,00,0.00,N,2,100, 20250307,10200,10370,10610,10190,78604,815578780,00,0.00,N,5,-280, diff --git a/322000/day/candle-day-250.csv b/322000/day/candle-day-250.csv index 5be997e0a742..269273db7fab 100644 --- a/322000/day/candle-day-250.csv +++ b/322000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,25250,25700,25900,25200,57485,1468435400,00,0.00,N,5,-400, 20250311,25650,25600,25750,25100,76068,1932284325,00,0.00,N,5,-550, 20250310,26200,26950,27150,25500,132424,3476574375,00,0.00,N,5,-900, 20250307,27100,27050,28450,26050,155387,4298920550,00,0.00,N,5,-50, diff --git a/322180/day/candle-day-250.csv b/322180/day/candle-day-250.csv index 4f125c05fada..65bc5974aee2 100644 --- a/322180/day/candle-day-250.csv +++ b/322180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5840,5760,5900,5700,75265,438027040,00,0.00,N,2,70, 20250311,5770,5510,5860,5450,114372,644745035,00,0.00,N,2,20, 20250310,5750,5900,5920,5660,113269,651027960,00,0.00,N,5,-150, 20250307,5900,5950,5970,5660,227941,1330562640,00,0.00,N,5,-100, diff --git a/322310/day/candle-day-250.csv b/322310/day/candle-day-250.csv index b515329522ab..63b2eda0cdf4 100644 --- a/322310/day/candle-day-250.csv +++ b/322310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,22550,21900,22650,21700,40762,912720775,00,0.00,N,2,800, 20250311,21750,20600,21950,20500,27094,578830525,00,0.00,N,2,200, 20250310,21550,21800,23000,21250,47933,1045897550,00,0.00,N,5,-650, 20250307,22200,22200,22400,21300,23619,521710300,00,0.00,N,3,0, diff --git a/322510/day/candle-day-250.csv b/322510/day/candle-day-250.csv index 3bce438f0fa8..17219e894b91 100644 --- a/322510/day/candle-day-250.csv +++ b/322510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7540,7490,7630,7460,105434,794972585,00,0.00,N,2,50, 20250311,7490,7480,7690,7450,190891,1434159825,00,0.00,N,5,-320, 20250310,7810,7770,8040,7740,103947,818995800,00,0.00,N,2,40, 20250307,7770,7800,8050,7700,138421,1084875330,00,0.00,N,5,-110, diff --git a/322780/day/candle-day-250.csv b/322780/day/candle-day-250.csv index 64598549e8b6..c92f789ea72b 100644 --- a/322780/day/candle-day-250.csv +++ b/322780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,833,853,880,820,86735,72081779,00,0.00,N,5,-20, 20250311,853,830,855,805,91282,75616412,00,0.00,N,2,23, 20250310,830,900,909,830,231753,200919352,00,0.00,N,5,-58, 20250307,888,923,956,888,164989,151059498,00,0.00,N,5,-43, diff --git a/322970/day/candle-day-250.csv b/322970/day/candle-day-250.csv index f6e361b01a63..d1b89ed08966 100644 --- a/322970/day/candle-day-250.csv +++ b/322970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2285,2290,2290,2285,16,36625,00,0.00,N,5,-5, 20250311,2290,2290,2290,2290,5,11450,00,0.00,N,2,50, 20250310,2240,2170,2240,2170,254,552620,00,0.00,N,2,120, 20250307,2120,2140,2140,2035,2281,4722860,00,0.00,N,2,30, diff --git a/323230/day/candle-day-250.csv b/323230/day/candle-day-250.csv index 77c770b78d80..06434f7fd568 100644 --- a/323230/day/candle-day-250.csv +++ b/323230/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,161,161,161,161,0,0,00,0.00,Y,3,0, +20250312,161,161,161,161,0,0,00,0.00,Y,3,0, +20250311,161,161,161,161,0,0,00,0.00,Y,0,0, 20250310,161,161,161,161,0,0,00,0.00,Y,0,0, 20250307,161,161,161,161,0,0,00,0.00,N,0,0, 20250306,161,161,161,161,0,0,00,0.00,N,0,0, diff --git a/323280/day/candle-day-250.csv b/323280/day/candle-day-250.csv index 84aade7142e7..75cf93c01e1d 100644 --- a/323280/day/candle-day-250.csv +++ b/323280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,30950,30700,32000,30100,690169,21412213925,00,0.00,N,2,850, 20250311,30100,27100,31100,27000,1493044,43925078500,00,0.00,N,2,1800, 20250310,28300,28850,29150,27650,577828,16373309675,00,0.00,N,5,-1100, 20250307,29400,28500,29575,27500,1215873,34702135600,00,0.00,N,5,-850, diff --git a/323350/day/candle-day-250.csv b/323350/day/candle-day-250.csv index 1c4b47373e9a..ca3f5504f07e 100644 --- a/323350/day/candle-day-250.csv +++ b/323350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6360,6370,6450,6250,79611,506648460,00,0.00,N,5,-40, 20250311,6400,6000,6400,5960,129122,791976755,00,0.00,N,2,100, 20250310,6300,6390,6390,6150,121537,757476830,00,0.00,N,5,-100, 20250307,6400,6620,6950,6320,238156,1567723265,00,0.00,N,5,-290, diff --git a/323410/day/candle-day-250.csv b/323410/day/candle-day-250.csv index ef12ff760001..e35f7ccfbcb4 100644 --- a/323410/day/candle-day-250.csv +++ b/323410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,22950,22450,23100,22400,276113,6289810025,00,0.00,N,2,400, 20250311,22550,22450,22700,22300,387227,8724933225,00,0.00,N,5,-550, 20250310,23100,22800,23200,22650,269662,6210061900,00,0.00,N,2,50, 20250307,23050,23100,23300,22800,390150,9001433925,00,0.00,N,5,-200, diff --git a/323990/day/candle-day-250.csv b/323990/day/candle-day-250.csv index 64a137b5ba7f..686eb8f0cc04 100644 --- a/323990/day/candle-day-250.csv +++ b/323990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,9100,8780,9320,8730,178280,1618203945,00,0.00,N,2,440, 20250311,8660,8620,8710,8580,68967,594937025,00,0.00,N,5,-190, 20250310,8850,8650,8850,8650,59717,522470840,00,0.00,N,2,110, 20250307,8740,8690,8840,8600,60931,531094280,00,0.00,N,2,50, diff --git a/326030/day/candle-day-250.csv b/326030/day/candle-day-250.csv index 36497e31ab48..287ef180c648 100644 --- a/326030/day/candle-day-250.csv +++ b/326030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,105500,105200,106600,104700,100288,10588245450,00,0.00,N,2,400, 20250311,105100,104400,106200,103700,156340,16423395750,00,0.00,N,5,-2200, 20250310,107300,107000,108600,105700,137475,14778405600,00,0.00,N,2,400, 20250307,106900,113200,113800,106700,448944,49110691700,00,0.00,N,5,-8300, diff --git a/327260/day/candle-day-250.csv b/327260/day/candle-day-250.csv index 7f8c311a4629..922239bf2807 100644 --- a/327260/day/candle-day-250.csv +++ b/327260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6220,6050,6270,6000,17140,105608985,00,0.00,N,2,130, 20250311,6090,5820,6150,5820,10704,63876260,00,0.00,N,5,-30, 20250310,6120,5990,6430,5990,16720,102221385,00,0.00,N,2,60, 20250307,6060,6180,6320,5990,27249,166704975,00,0.00,N,5,-130, diff --git a/327610/day/candle-day-250.csv b/327610/day/candle-day-250.csv index a20f1d12f1d6..51b9334de3ff 100644 --- a/327610/day/candle-day-250.csv +++ b/327610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4875,4750,5000,4600,607,2887200,00,0.00,N,2,30, 20250311,4845,4995,4995,4600,2016,9538325,00,0.00,N,5,-155, 20250310,5000,5030,5030,4785,2685,13178680,00,0.00,N,5,-30, 20250307,5030,5090,5100,5030,75,381520,00,0.00,N,2,30, diff --git a/328130/day/candle-day-250.csv b/328130/day/candle-day-250.csv index a3cc435b1205..58b404005935 100644 --- a/328130/day/candle-day-250.csv +++ b/328130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,53600,52800,53900,52400,275525,14688373200,00,0.00,N,2,1200, 20250311,52400,50400,52400,50300,357001,18422037500,00,0.00,N,5,-600, 20250310,53000,51800,54000,51500,581116,30813958350,00,0.00,N,2,1600, 20250307,51400,53200,55200,50900,931813,48726273000,00,0.00,N,5,-2900, diff --git a/328380/day/candle-day-250.csv b/328380/day/candle-day-250.csv index da1ef713fd31..f28fc5c2fe26 100644 --- a/328380/day/candle-day-250.csv +++ b/328380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,914,904,960,904,160971,150930389,00,0.00,N,2,4, 20250311,910,895,910,883,34687,31300351,00,0.00,N,2,5, 20250310,905,899,913,889,35565,32214009,00,0.00,N,5,-6, 20250307,911,922,926,900,41261,37649399,00,0.00,N,5,-11, diff --git a/329180/day/candle-day-250.csv b/329180/day/candle-day-250.csv index f625364338aa..92e3524fa5a7 100644 --- a/329180/day/candle-day-250.csv +++ b/329180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,296000,297500,311500,294000,358233,108500659250,00,0.00,N,5,-1500, 20250311,297500,298500,303000,290000,347863,103282487250,00,0.00,N,5,-11000, 20250310,308500,313000,315000,301000,233677,72074315000,00,0.00,N,5,-7000, 20250307,315500,318500,323000,312500,254909,80595119250,00,0.00,N,5,-3000, diff --git a/330350/day/candle-day-250.csv b/330350/day/candle-day-250.csv index dfc4fcf82730..2a129ce0487e 100644 --- a/330350/day/candle-day-250.csv +++ b/330350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6330,6310,6390,6310,4989,31602250,00,0.00,N,2,10, 20250311,6320,6400,6400,6250,30732,194239850,00,0.00,N,5,-50, 20250310,6370,6340,6420,6340,8473,53880365,00,0.00,N,2,30, 20250307,6340,6400,6400,6290,8768,55425410,00,0.00,N,5,-40, diff --git a/330590/day/candle-day-250.csv b/330590/day/candle-day-250.csv index d14e507e5682..3df3f2a30c63 100644 --- a/330590/day/candle-day-250.csv +++ b/330590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3400,3490,3490,3370,264688,902242267,00,0.00,N,5,-50, 20250311,3450,3480,3510,3440,260971,905843478,00,0.00,N,5,-60, 20250310,3510,3490,3595,3455,234394,820216093,00,0.00,N,5,-5, 20250307,3515,3605,3640,3485,302231,1078518879,00,0.00,N,5,-90, diff --git a/330730/day/candle-day-250.csv b/330730/day/candle-day-250.csv index 192a0256829c..3e6dd9b24021 100644 --- a/330730/day/candle-day-250.csv +++ b/330730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3910,3900,3940,3890,33693,131789183,00,0.00,N,5,-30, 20250311,3940,3820,3940,3815,43051,166797874,00,0.00,N,2,45, 20250310,3895,3895,3980,3880,60671,236775193,00,0.00,N,5,-35, 20250307,3930,3980,4030,3925,95553,378176814,00,0.00,N,5,-115, diff --git a/330860/day/candle-day-250.csv b/330860/day/candle-day-250.csv index 7d7fb762e91a..8858d6787799 100644 --- a/330860/day/candle-day-250.csv +++ b/330860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,11900,11400,11990,11330,15757,185964240,00,0.00,N,2,490, 20250311,11410,11210,12000,11210,37212,424110445,00,0.00,N,5,-330, 20250310,11740,12100,12100,11650,12698,149837750,00,0.00,N,5,-160, 20250307,11900,11550,12000,11550,27011,320253305,00,0.00,N,2,200, diff --git a/331380/day/candle-day-250.csv b/331380/day/candle-day-250.csv index b32c21fe22ea..fda41dc45055 100644 --- a/331380/day/candle-day-250.csv +++ b/331380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1935,1903,1985,1903,21164,40603552,00,0.00,N,5,-4, 20250311,1939,1951,1951,1893,30502,58473189,00,0.00,N,5,-12, 20250310,1951,1981,1981,1935,10954,21377144,00,0.00,N,5,-25, 20250307,1976,1988,1988,1961,9112,17961144,00,0.00,N,5,-8, diff --git a/331520/day/candle-day-250.csv b/331520/day/candle-day-250.csv index 96daae857cde..8bebf17252ba 100644 --- a/331520/day/candle-day-250.csv +++ b/331520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,861,882,886,840,671583,577239963,00,0.00,N,5,-15, 20250311,876,801,881,801,1116348,947037630,00,0.00,N,2,41, 20250310,835,801,869,795,1225764,1030739398,00,0.00,N,2,22, 20250307,813,890,897,794,3192613,2692985337,00,0.00,N,5,-90, diff --git a/331660/day/candle-day-250.csv b/331660/day/candle-day-250.csv index 46e6f556579b..746991af5288 100644 --- a/331660/day/candle-day-250.csv +++ b/331660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250311,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250310,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250307,17600,17600,17600,17600,0,0,00,0.00,N,3,0, diff --git a/331920/day/candle-day-250.csv b/331920/day/candle-day-250.csv index fb35153525c7..55610b038398 100644 --- a/331920/day/candle-day-250.csv +++ b/331920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3080,3080,3080,3035,18123,55245016,00,0.00,N,5,-15, 20250311,3095,3095,3095,3040,15476,47346045,00,0.00,N,5,-35, 20250310,3130,3095,3155,3030,17125,52915232,00,0.00,N,2,10, 20250307,3120,3085,3130,3020,22059,67927340,00,0.00,N,2,25, diff --git a/332190/day/candle-day-250.csv b/332190/day/candle-day-250.csv index 42e34669219a..387cd7db17ed 100644 --- a/332190/day/candle-day-250.csv +++ b/332190/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,2600,2890,2890,2890,0,0,00,0.00,Y,5,-290, -20250310,2890,2890,2890,2890,19,54910,00,0.00,Y,2,100, +20250312,2790,2790,2790,2790,11,30690,00,0.00,N,2,190, +20250311,2600,2600,2600,2600,0,0,00,0.00,N,3,-290, +20250310,2890,2890,2890,2890,19,54910,00,0.00,N,2,100, 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, diff --git a/332290/day/candle-day-250.csv b/332290/day/candle-day-250.csv index 8687423b14e7..7abf38e11a9b 100644 --- a/332290/day/candle-day-250.csv +++ b/332290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1052,1079,1104,1048,80152,85526977,00,0.00,N,5,-27, 20250311,1079,1079,1112,1050,253515,274497496,00,0.00,N,2,19, 20250310,1060,1086,1155,1047,691936,759274735,00,0.00,N,2,24, 20250307,1036,1018,1044,1018,19971,20481773,00,0.00,N,2,12, diff --git a/332370/day/candle-day-250.csv b/332370/day/candle-day-250.csv index 223abfe4fb7f..8e88595419a7 100644 --- a/332370/day/candle-day-250.csv +++ b/332370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4475,4395,4485,4370,17274,77067045,00,0.00,N,2,80, 20250311,4395,4400,4440,4385,24862,109480305,00,0.00,N,5,-5, 20250310,4400,4310,4420,4310,23059,101408250,00,0.00,N,2,105, 20250307,4295,4250,4340,4230,22553,96908780,00,0.00,N,2,95, diff --git a/332570/day/candle-day-250.csv b/332570/day/candle-day-250.csv index 839a9ecf3e46..87a81833b16b 100644 --- a/332570/day/candle-day-250.csv +++ b/332570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3900,3920,3940,3855,555172,2164327406,00,0.00,N,5,-5, 20250311,3905,3670,3965,3645,1127028,4301853292,00,0.00,N,2,75, 20250310,3830,4005,4055,3830,956339,3761022190,00,0.00,N,5,-190, 20250307,4020,3905,4135,3895,1262349,5064774770,00,0.00,N,5,-40, diff --git a/333050/day/candle-day-250.csv b/333050/day/candle-day-250.csv index 598efd798e53..aa6ca365f3e2 100644 --- a/333050/day/candle-day-250.csv +++ b/333050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1263,1232,1263,1225,26457,32862282,00,0.00,N,2,22, 20250311,1241,1247,1247,1226,19974,24648819,00,0.00,N,5,-22, 20250310,1263,1278,1278,1239,11700,14707216,00,0.00,N,5,-15, 20250307,1278,1259,1278,1233,21817,27458938,00,0.00,N,2,7, diff --git a/333430/day/candle-day-250.csv b/333430/day/candle-day-250.csv index 59c0d87c0554..41696166e81e 100644 --- a/333430/day/candle-day-250.csv +++ b/333430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4950,4765,5320,4655,4575264,23487032709,00,0.00,N,2,265, 20250311,4685,4690,4815,4525,1346025,6271946806,00,0.00,N,5,-275, 20250310,4960,5090,5140,4875,1092111,5458977089,00,0.00,N,5,-140, 20250307,5100,4990,5460,4865,6920072,35929559474,00,0.00,N,2,50, diff --git a/333620/day/candle-day-250.csv b/333620/day/candle-day-250.csv index 85bdba2c81d6..661abbb4ef27 100644 --- a/333620/day/candle-day-250.csv +++ b/333620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8170,8040,8220,8000,17177,139994360,00,0.00,N,2,130, 20250311,8040,8000,8120,7810,38408,303673505,00,0.00,N,5,-130, 20250310,8170,8480,8480,8160,17676,145372040,00,0.00,N,5,-70, 20250307,8240,8300,8420,8160,17585,145971030,00,0.00,N,5,-60, diff --git a/334890/day/candle-day-250.csv b/334890/day/candle-day-250.csv index d9d29730569d..b0e04716520a 100644 --- a/334890/day/candle-day-250.csv +++ b/334890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4375,4370,4495,4370,95790,423417800,00,0.00,N,2,15, 20250311,4360,4440,4440,4160,102280,445144208,00,0.00,N,5,-80, 20250310,4440,4470,4470,4380,77424,341695930,00,0.00,N,5,-20, 20250307,4460,4365,4500,4365,92623,412474702,00,0.00,N,2,45, diff --git a/334970/day/candle-day-250.csv b/334970/day/candle-day-250.csv index b55e7cba4caf..f7da4a06fac9 100644 --- a/334970/day/candle-day-250.csv +++ b/334970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4215,4120,4225,4050,64585,269649660,00,0.00,N,2,95, 20250311,4120,4000,4145,3910,122277,493568904,00,0.00,N,2,20, 20250310,4100,4200,4200,4100,49452,205358790,00,0.00,N,5,-95, 20250307,4195,4235,4275,4115,69376,290101120,00,0.00,N,5,-75, diff --git a/335810/day/candle-day-250.csv b/335810/day/candle-day-250.csv index 5f5bea99c258..a8af7ddb5489 100644 --- a/335810/day/candle-day-250.csv +++ b/335810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2725,2725,2830,2690,8882,24287880,00,0.00,N,5,-5, 20250311,2730,2715,2755,2610,2952,7998710,00,0.00,N,5,-35, 20250310,2765,2725,2830,2680,4173,11316386,00,0.00,N,2,50, 20250307,2715,2700,2730,2665,7037,19124000,00,0.00,N,5,-5, diff --git a/335870/day/candle-day-250.csv b/335870/day/candle-day-250.csv index b963e0ec1088..638dfcee45a7 100644 --- a/335870/day/candle-day-250.csv +++ b/335870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2300,2250,2470,2200,30062,70668145,00,0.00,N,5,-15, 20250311,2315,2315,2420,2210,29000,67863180,00,0.00,N,3,0, 20250310,2315,2340,2395,2245,90422,210837938,00,0.00,N,5,-80, 20250307,2395,2425,2495,2335,109875,264020674,00,0.00,N,5,-35, diff --git a/335890/day/candle-day-250.csv b/335890/day/candle-day-250.csv index 55cd48ecc88f..e3be0fd1bca3 100644 --- a/335890/day/candle-day-250.csv +++ b/335890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8180,8020,8210,7980,345423,2811646370,00,0.00,N,2,160, 20250311,8020,7930,8070,7870,647924,5146044155,00,0.00,N,5,-170, 20250310,8190,8050,8290,8000,439542,3589611480,00,0.00,N,2,110, 20250307,8080,8210,8210,8060,526229,4261169070,00,0.00,N,5,-100, diff --git a/336040/day/candle-day-250.csv b/336040/day/candle-day-250.csv index a55dedd46d85..79b70aad8d49 100644 --- a/336040/day/candle-day-250.csv +++ b/336040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4300,4300,4300,4300,1,4300,00,0.00,N,2,20, 20250311,4280,4200,4300,4200,20,84440,00,0.00,N,2,380, 20250310,3900,4200,4200,3900,3,12300,00,0.00,N,5,-100, 20250307,4000,4000,4000,4000,10,40000,00,0.00,N,5,-200, diff --git a/336060/day/candle-day-250.csv b/336060/day/candle-day-250.csv index e68b0750ee21..bf7fe0948ac7 100644 --- a/336060/day/candle-day-250.csv +++ b/336060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1281,1273,1288,1259,141444,180535830,00,0.00,N,2,11, 20250311,1270,1263,1271,1224,134293,168007042,00,0.00,N,5,-5, 20250310,1275,1269,1289,1260,142444,181217956,00,0.00,N,5,-5, 20250307,1280,1280,1288,1263,78842,100611527,00,0.00,N,3,0, diff --git a/336260/day/candle-day-250.csv b/336260/day/candle-day-250.csv index ba34cee844fe..671a4e586ec8 100644 --- a/336260/day/candle-day-250.csv +++ b/336260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,15840,15790,16100,15780,117199,1869227880,00,0.00,N,2,50, 20250311,15790,15550,15900,15300,225421,3504755845,00,0.00,N,5,-200, 20250310,15990,15950,16050,15800,75762,1209834720,00,0.00,N,2,100, 20250307,15890,15980,16120,15690,148116,2356825545,00,0.00,N,5,-260, diff --git a/336370/day/candle-day-250.csv b/336370/day/candle-day-250.csv index 2a89e18006e1..546ce006c251 100644 --- a/336370/day/candle-day-250.csv +++ b/336370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,9220,9320,9400,9150,89294,828252675,00,0.00,N,5,-20, 20250311,9240,9110,9370,9090,102753,947428765,00,0.00,N,5,-260, 20250310,9500,9370,9740,9320,84026,797623100,00,0.00,N,3,0, 20250307,9500,9450,9750,9320,100934,967797875,00,0.00,N,5,-10, diff --git a/336570/day/candle-day-250.csv b/336570/day/candle-day-250.csv index 87a511d3209a..14bc415168d4 100644 --- a/336570/day/candle-day-250.csv +++ b/336570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6950,6600,7050,6500,2066212,14265137905,00,0.00,N,2,360, 20250311,6590,6530,6720,6420,1619679,10642588605,00,0.00,N,5,-60, 20250310,6650,6190,6840,6160,2425633,16068194520,00,0.00,N,2,400, 20250307,6250,6460,6460,6190,492111,3082123360,00,0.00,N,5,-210, diff --git a/336680/day/candle-day-250.csv b/336680/day/candle-day-250.csv index e0fa07d25a41..d6c4d33d205b 100644 --- a/336680/day/candle-day-250.csv +++ b/336680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,9350,9080,9380,9080,42749,395580880,00,0.00,N,2,190, 20250311,9160,9110,9280,8990,16903,153772585,00,0.00,N,5,-60, 20250310,9220,9250,9390,9180,33489,309721270,00,0.00,N,5,-90, 20250307,9310,9400,9500,9280,24531,229700055,00,0.00,N,2,40, diff --git a/337840/day/candle-day-250.csv b/337840/day/candle-day-250.csv index 6b0904a251cc..144d25a8829c 100644 --- a/337840/day/candle-day-250.csv +++ b/337840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,10230,10980,10980,9500,9469,90185990,00,0.00,N,2,130, 20250311,10100,10900,10900,9830,404,4031350,00,0.00,N,5,-400, 20250310,10500,10500,10900,9860,395,3899790,00,0.00,N,2,150, 20250307,10350,10500,10500,9800,342,3412210,00,0.00,N,5,-60, diff --git a/337930/day/candle-day-250.csv b/337930/day/candle-day-250.csv index 9079a0328203..e370c76788ab 100644 --- a/337930/day/candle-day-250.csv +++ b/337930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6400,6200,6510,6200,171525,1098536335,00,0.00,N,2,200, 20250311,6200,6130,6250,6040,214410,1311154430,00,0.00,N,5,-130, 20250310,6330,6300,6330,6180,147148,919408790,00,0.00,N,2,30, 20250307,6300,6240,6430,6210,176543,1111865445,00,0.00,N,3,0, diff --git a/338100/day/candle-day-250.csv b/338100/day/candle-day-250.csv index be9eed9b9fcc..55654dfbd3cf 100644 --- a/338100/day/candle-day-250.csv +++ b/338100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4520,4520,4530,4490,14719,66424951,00,0.00,N,3,0, 20250311,4520,4490,4520,4485,26939,121449765,00,0.00,N,5,-10, 20250310,4530,4525,4530,4460,18388,82849465,00,0.00,N,2,5, 20250307,4525,4515,4535,4430,36167,162941335,00,0.00,N,2,10, diff --git a/338220/day/candle-day-250.csv b/338220/day/candle-day-250.csv index 6b074516526f..8754db4a0e98 100644 --- a/338220/day/candle-day-250.csv +++ b/338220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,22250,22000,22400,22000,50826,1129989850,00,0.00,N,2,300, 20250311,21950,21950,22000,21050,190738,4100710150,00,0.00,N,5,-600, 20250310,22550,22500,23050,22150,88850,2011018450,00,0.00,N,5,-50, 20250307,22600,22500,22800,22250,93610,2108276375,00,0.00,N,2,50, diff --git a/338840/day/candle-day-250.csv b/338840/day/candle-day-250.csv index 066ea4dfeabf..0c0142dabb48 100644 --- a/338840/day/candle-day-250.csv +++ b/338840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7240,7340,7580,7240,65746,484747295,00,0.00,N,5,-110, 20250311,7350,7310,7540,7240,146397,1072782475,00,0.00,N,5,-370, 20250310,7720,7820,7850,7520,92299,711546920,00,0.00,N,5,-180, 20250307,7900,8130,8230,7860,112453,899357605,00,0.00,N,5,-340, diff --git a/339770/day/candle-day-250.csv b/339770/day/candle-day-250.csv index 62eaa5d941cb..10167cab5f64 100644 --- a/339770/day/candle-day-250.csv +++ b/339770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5770,5770,5900,5690,81516,470012085,00,0.00,N,3,0, 20250311,5770,5750,5810,5640,104023,596701790,00,0.00,N,5,-40, 20250310,5810,5650,5880,5645,79906,464724295,00,0.00,N,2,160, 20250307,5650,5590,5840,5550,150685,860428990,00,0.00,N,2,60, diff --git a/339950/day/candle-day-250.csv b/339950/day/candle-day-250.csv index b219da3755b1..26971a1b143d 100644 --- a/339950/day/candle-day-250.csv +++ b/339950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2020,2085,2085,2000,259271,527637365,00,0.00,N,5,-35, 20250311,2055,1997,2055,1997,297938,610589119,00,0.00,N,3,0, 20250310,2055,2120,2255,2050,233876,496473671,00,0.00,N,5,-75, 20250307,2130,2200,2220,2130,203139,441244953,00,0.00,N,5,-70, diff --git a/340360/day/candle-day-250.csv b/340360/day/candle-day-250.csv index d116254f6f83..75fd735c623c 100644 --- a/340360/day/candle-day-250.csv +++ b/340360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1510,1500,1545,1460,930106,1400058039,00,0.00,N,5,-19, 20250311,1529,1570,1585,1479,1776021,2692187073,00,0.00,N,5,-76, 20250310,1605,1490,1720,1490,2261650,3632492213,00,0.00,N,5,-145, 20250307,1750,1750,1750,1750,0,0,00,0.00,N,0,0, diff --git a/340440/day/candle-day-250.csv b/340440/day/candle-day-250.csv index 28545f1949fa..079de1216423 100644 --- a/340440/day/candle-day-250.csv +++ b/340440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1324,1300,1332,1300,19714,26025205,00,0.00,N,2,31, 20250311,1293,1275,1320,1275,12812,16677497,00,0.00,N,5,-9, 20250310,1302,1285,1302,1285,17086,22129884,00,0.00,N,2,17, 20250307,1285,1308,1315,1281,14214,18415563,00,0.00,N,5,-25, diff --git a/340570/day/candle-day-250.csv b/340570/day/candle-day-250.csv index ab294141d8b6..c7ce4e58d103 100644 --- a/340570/day/candle-day-250.csv +++ b/340570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,77600,77600,78400,76000,48816,3769808700,00,0.00,N,3,0, 20250311,77600,78000,80200,77100,57584,4503218850,00,0.00,N,5,-2400, 20250310,80000,81100,81300,78900,55034,4385322850,00,0.00,N,5,-900, 20250307,80900,81300,82500,80400,47445,3854331500,00,0.00,N,5,-1100, diff --git a/340810/day/candle-day-250.csv b/340810/day/candle-day-250.csv index 746929da77ae..e7d76ebebfc9 100644 --- a/340810/day/candle-day-250.csv +++ b/340810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3230,3340,3340,3140,6483,20631325,00,0.00,N,2,55, 20250311,3175,2965,3180,2895,9435,28862240,00,0.00,N,2,60, 20250310,3115,3130,3130,2940,11713,35481205,00,0.00,N,2,100, 20250307,3015,3220,3245,3015,22407,69443645,00,0.00,N,5,-175, diff --git a/340930/day/candle-day-250.csv b/340930/day/candle-day-250.csv index 7a0052d92bee..eda750c0225f 100644 --- a/340930/day/candle-day-250.csv +++ b/340930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2085,2125,2140,2060,204743,429916760,00,0.00,N,5,-40, 20250311,2125,1968,2150,1967,290256,595012364,00,0.00,N,2,35, 20250310,2090,1961,2135,1961,316433,649395750,00,0.00,N,2,45, 20250307,2045,2170,2250,1985,550865,1151869600,00,0.00,N,5,-45, diff --git a/341170/day/candle-day-250.csv b/341170/day/candle-day-250.csv index 8265c1e6a4a9..23529a1024cc 100644 --- a/341170/day/candle-day-250.csv +++ b/341170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,880,849,900,770,975,814497,00,0.00,N,2,31, 20250311,849,899,899,720,1771,1386937,00,0.00,N,2,44, 20250310,805,898,964,776,6991,5870220,00,0.00,N,5,-38, 20250307,843,810,962,721,9223,7376163,00,0.00,N,2,3, diff --git a/341310/day/candle-day-250.csv b/341310/day/candle-day-250.csv index f983950a53c6..b992fca0b5eb 100644 --- a/341310/day/candle-day-250.csv +++ b/341310/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,699,699,699,699,1,699,00,0.00,N,3,0, +20250312,699,699,699,699,0,0,00,0.00,Y,3,0, +20250311,699,699,699,699,1,699,00,0.00,Y,3,0, 20250310,699,699,699,699,1,699,00,0.00,N,3,0, 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, diff --git a/343090/day/candle-day-250.csv b/343090/day/candle-day-250.csv index 3638e6ebae44..cd105a50980c 100644 --- a/343090/day/candle-day-250.csv +++ b/343090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2030,2080,2125,1990,4919,9936529,00,0.00,N,5,-50, 20250311,2080,2040,2150,2005,7833,15988040,00,0.00,N,5,-75, 20250310,2155,2200,2200,1992,5809,11866760,00,0.00,N,2,25, 20250307,2130,2200,2200,2045,10514,22001285,00,0.00,N,2,50, diff --git a/344820/day/candle-day-250.csv b/344820/day/candle-day-250.csv index 3c250048fca2..54353bb109d3 100644 --- a/344820/day/candle-day-250.csv +++ b/344820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,31700,31650,31850,31550,29223,926572350,00,0.00,N,2,100, 20250311,31600,31250,31700,31200,25398,797754900,00,0.00,N,2,50, 20250310,31550,32150,32150,31450,33379,1057740000,00,0.00,N,5,-600, 20250307,32150,32300,32400,31950,35539,1142312400,00,0.00,N,5,-150, diff --git a/344860/day/candle-day-250.csv b/344860/day/candle-day-250.csv index adde11e90b53..834a5a81bf07 100644 --- a/344860/day/candle-day-250.csv +++ b/344860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1682,1604,1688,1604,33303,54870309,00,0.00,N,2,61, 20250311,1621,1629,1649,1596,48465,78544945,00,0.00,N,5,-41, 20250310,1662,1606,1670,1558,47133,77283802,00,0.00,N,2,56, 20250307,1606,1615,1655,1587,57588,93240039,00,0.00,N,5,-9, diff --git a/346010/day/candle-day-250.csv b/346010/day/candle-day-250.csv index e2247aef7582..9dc5fb3c7b47 100644 --- a/346010/day/candle-day-250.csv +++ b/346010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1200,1200,1200,1200,0,0,00,0.00,Y,3,0, 20250311,1200,1200,1200,1200,0,0,00,0.00,Y,3,0, 20250310,1200,1200,1200,1200,0,0,00,0.00,Y,3,0, 20250307,1200,1200,1200,1200,0,0,00,0.00,N,3,0, diff --git a/347000/day/candle-day-250.csv b/347000/day/candle-day-250.csv index ae0353684304..421507d00b17 100644 --- a/347000/day/candle-day-250.csv +++ b/347000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2270,2305,2335,2270,37710,86382415,00,0.00,N,5,-30, 20250311,2300,2330,2350,2270,104409,240601365,00,0.00,N,5,-85, 20250310,2385,2350,2400,2290,106221,250564906,00,0.00,N,2,35, 20250307,2350,2340,2395,2305,50996,120021990,00,0.00,N,5,-30, diff --git a/347700/day/candle-day-250.csv b/347700/day/candle-day-250.csv index af3853f5e5b5..56000ddbbdc3 100644 --- a/347700/day/candle-day-250.csv +++ b/347700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7340,7300,7900,7040,174801,1307308265,00,0.00,N,2,40, 20250311,7300,7460,7460,6810,393053,2804333595,00,0.00,N,5,-180, 20250310,7480,7820,7990,7450,281267,2156790245,00,0.00,N,5,-380, 20250307,7860,7680,8240,7440,406460,3227475400,00,0.00,N,2,60, diff --git a/347740/day/candle-day-250.csv b/347740/day/candle-day-250.csv index 84fc2219ab1c..9724a3f7adf8 100644 --- a/347740/day/candle-day-250.csv +++ b/347740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2270,2220,2330,2220,99563,224503730,00,0.00,N,2,65, 20250311,2205,2145,2345,2135,311016,697818260,00,0.00,N,2,35, 20250310,2170,2185,2205,2150,8246,17976995,00,0.00,N,5,-15, 20250307,2185,2175,2220,2170,18327,40152610,00,0.00,N,3,0, diff --git a/347770/day/candle-day-250.csv b/347770/day/candle-day-250.csv index 54a7beecabcb..e34b8c7b51b8 100644 --- a/347770/day/candle-day-250.csv +++ b/347770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1511,1500,1520,1486,11493,17324302,00,0.00,N,2,9, 20250311,1502,1423,1505,1423,15930,23638015,00,0.00,N,2,3, 20250310,1499,1501,1512,1483,25603,38299135,00,0.00,N,2,1, 20250307,1498,1479,1498,1462,33554,49629107,00,0.00,N,2,20, diff --git a/347850/day/candle-day-250.csv b/347850/day/candle-day-250.csv index 5b8c41abe659..50784b288d4e 100644 --- a/347850/day/candle-day-250.csv +++ b/347850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,48450,50800,50800,47500,176949,8599955275,00,0.00,N,5,-1750, 20250311,50200,48650,50400,48250,108798,5345138850,00,0.00,N,5,-300, 20250310,50500,49950,51400,49950,70939,3587532300,00,0.00,N,5,-800, 20250307,51300,53300,54300,50400,162411,8450280850,00,0.00,N,5,-2900, diff --git a/347860/day/candle-day-250.csv b/347860/day/candle-day-250.csv index fb3ad8473ab9..6692816f1d5c 100644 --- a/347860/day/candle-day-250.csv +++ b/347860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1376,1351,1378,1346,171643,232730898,00,0.00,N,2,28, 20250311,1348,1367,1370,1343,229592,309879811,00,0.00,N,5,-37, 20250310,1385,1420,1420,1383,150111,209464613,00,0.00,N,5,-15, 20250307,1400,1400,1432,1387,157746,222441948,00,0.00,N,3,0, diff --git a/347890/day/candle-day-250.csv b/347890/day/candle-day-250.csv index 707cbe11a50c..5abce100ff5b 100644 --- a/347890/day/candle-day-250.csv +++ b/347890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5410,5320,5470,5290,6933,37524850,00,0.00,N,2,110, 20250311,5300,5210,5330,5210,3809,20091695,00,0.00,N,5,-80, 20250310,5380,5250,5380,5220,12695,67127825,00,0.00,N,2,80, 20250307,5300,5220,5320,5220,4160,21824310,00,0.00,N,5,-20, diff --git a/348030/day/candle-day-250.csv b/348030/day/candle-day-250.csv index 46fc76c69ff0..0e93e9a697b7 100644 --- a/348030/day/candle-day-250.csv +++ b/348030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4545,4640,4655,4545,6310,29015385,00,0.00,N,5,-95, 20250311,4640,4805,4805,4525,17646,82694895,00,0.00,N,5,-230, 20250310,4870,4895,4895,4850,2434,11846358,00,0.00,N,5,-25, 20250307,4895,4900,4975,4880,2436,11933730,00,0.00,N,5,-55, diff --git a/348080/day/candle-day-250.csv b/348080/day/candle-day-250.csv index 3b0008e4b6a3..463903833c57 100644 --- a/348080/day/candle-day-250.csv +++ b/348080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,607,603,690,565,1231216,777372212,00,0.00,N,2,33, 20250311,574,553,612,553,221180,130139512,00,0.00,N,5,-8, 20250310,582,585,608,575,105368,61484848,00,0.00,N,5,-3, 20250307,585,605,606,585,135865,80545560,00,0.00,N,5,-11, diff --git a/348150/day/candle-day-250.csv b/348150/day/candle-day-250.csv index 228fd1fd8091..9e02e81f193a 100644 --- a/348150/day/candle-day-250.csv +++ b/348150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4700,4660,4700,4600,20230,94178779,00,0.00,N,2,45, 20250311,4655,4625,4725,4595,28132,129901414,00,0.00,N,5,-80, 20250310,4735,4630,4750,4630,17670,83009149,00,0.00,N,2,60, 20250307,4675,4685,4720,4615,56843,266009377,00,0.00,N,5,-45, diff --git a/348210/day/candle-day-250.csv b/348210/day/candle-day-250.csv index 3861554c52f2..ddbfe7721d4d 100644 --- a/348210/day/candle-day-250.csv +++ b/348210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,53000,50600,53500,50500,63536,3342297150,00,0.00,N,2,2400, 20250311,50600,50000,50600,49000,58595,2915505900,00,0.00,N,5,-700, 20250310,51300,51800,53400,51100,36294,1877082500,00,0.00,N,5,-1400, 20250307,52700,50200,54600,49950,101160,5309436200,00,0.00,N,2,2850, diff --git a/348340/day/candle-day-250.csv b/348340/day/candle-day-250.csv index 17cddf423c6b..50faafdf564c 100644 --- a/348340/day/candle-day-250.csv +++ b/348340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,29950,28900,30400,28550,205078,6093674075,00,0.00,N,2,1450, 20250311,28500,26600,28850,26550,118128,3300889375,00,0.00,N,2,500, 20250310,28000,28650,28900,27850,86422,2452763200,00,0.00,N,2,200, 20250307,27800,27000,27800,26650,85767,2328737425,00,0.00,N,2,250, diff --git a/348350/day/candle-day-250.csv b/348350/day/candle-day-250.csv index b6d3da63ac1d..9162667a0e46 100644 --- a/348350/day/candle-day-250.csv +++ b/348350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7230,7150,7270,7150,8998,64894900,00,0.00,N,2,90, 20250311,7140,7110,7160,6930,8349,58982310,00,0.00,N,2,30, 20250310,7110,6950,7150,6950,6060,42906800,00,0.00,N,3,0, 20250307,7110,7150,7180,7080,6020,42872850,00,0.00,N,5,-70, diff --git a/348370/day/candle-day-250.csv b/348370/day/candle-day-250.csv index ea4fa42de72e..5ec48b32a60d 100644 --- a/348370/day/candle-day-250.csv +++ b/348370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,86100,86700,87100,85100,210895,18081529600,00,0.00,N,2,300, 20250311,85800,84000,86600,83000,354249,30064916450,00,0.00,N,5,-3900, 20250310,89700,90000,92300,88000,300234,27048028800,00,0.00,N,5,-1100, 20250307,90800,93900,95200,90400,346555,31979260350,00,0.00,N,5,-4200, diff --git a/348950/day/candle-day-250.csv b/348950/day/candle-day-250.csv index 4e83633a5b06..2ebe7ab9fcb6 100644 --- a/348950/day/candle-day-250.csv +++ b/348950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2610,2610,2625,2585,446783,1163243121,00,0.00,N,5,-10, 20250311,2620,2660,2670,2605,486686,1275099405,00,0.00,N,5,-55, 20250310,2675,2665,2685,2640,357534,951908520,00,0.00,N,2,10, 20250307,2665,2740,2790,2655,543582,1473528289,00,0.00,N,5,-85, diff --git a/350520/day/candle-day-250.csv b/350520/day/candle-day-250.csv index fd67a2a83128..3065e6419b60 100644 --- a/350520/day/candle-day-250.csv +++ b/350520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4140,4170,4170,4100,25842,106454115,00,0.00,N,2,10, 20250311,4130,4155,4160,4120,30370,125562904,00,0.00,N,5,-20, 20250310,4150,4150,4165,4130,37687,156359560,00,0.00,N,3,0, 20250307,4150,4115,4160,4060,63156,261046570,00,0.00,N,2,70, diff --git a/351020/day/candle-day-250.csv b/351020/day/candle-day-250.csv index 1091d361bf3a..8c1d0c3124d7 100644 --- a/351020/day/candle-day-250.csv +++ b/351020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8200,8200,8200,8200,5,41000,00,0.00,N,5,-200, 20250311,8400,8160,8400,8160,102,832800,00,0.00,N,3,0, 20250310,8400,8060,8400,8060,202,1628800,00,0.00,N,2,100, 20250307,8300,7970,8300,7970,202,1610600,00,0.00,N,2,100, diff --git a/351320/day/candle-day-250.csv b/351320/day/candle-day-250.csv index d29813f86b59..4f3f6bda98ec 100644 --- a/351320/day/candle-day-250.csv +++ b/351320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2285,2235,2350,2185,88726,199809480,00,0.00,N,2,45, 20250311,2240,2200,2275,2130,41148,90406480,00,0.00,N,2,30, 20250310,2210,2445,2450,2185,193617,438227110,00,0.00,N,5,-120, 20250307,2330,2490,2520,2250,177321,421051820,00,0.00,N,5,-155, diff --git a/351330/day/candle-day-250.csv b/351330/day/candle-day-250.csv index 04c1bfcb9ea8..c6787fae045d 100644 --- a/351330/day/candle-day-250.csv +++ b/351330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7570,7380,7850,7300,45457,344775875,00,0.00,N,2,190, 20250311,7380,7080,7430,7080,36873,268247545,00,0.00,N,5,-120, 20250310,7500,7390,7610,7120,26431,196883525,00,0.00,N,2,110, 20250307,7390,7760,7880,7050,85311,640130500,00,0.00,N,5,-430, diff --git a/351870/day/candle-day-250.csv b/351870/day/candle-day-250.csv index 52c66498fb02..7a78eecc9b4f 100644 --- a/351870/day/candle-day-250.csv +++ b/351870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8650,8380,8780,8380,47950,414001480,00,0.00,N,2,280, 20250311,8370,8450,8650,8150,46530,388493070,00,0.00,N,5,-410, 20250310,8780,9050,9090,8540,57727,511188340,00,0.00,N,5,-80, 20250307,8860,9210,9310,8820,48244,434593600,00,0.00,N,5,-530, diff --git a/352090/day/candle-day-250.csv b/352090/day/candle-day-250.csv index 1b09da5fecdf..34e05985ca4a 100644 --- a/352090/day/candle-day-250.csv +++ b/352090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3360,3390,3410,3360,52754,178483860,00,0.00,N,5,-25, 20250311,3385,3320,3390,3285,71106,237377424,00,0.00,N,2,20, 20250310,3365,3340,3385,3335,42227,142022190,00,0.00,N,2,10, 20250307,3355,3435,3450,3335,133316,450787124,00,0.00,N,5,-90, diff --git a/352480/day/candle-day-250.csv b/352480/day/candle-day-250.csv index 719083a16adb..5ea8cca16f88 100644 --- a/352480/day/candle-day-250.csv +++ b/352480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,41450,32850,42200,32700,1550152,62023144550,00,0.00,N,2,8600, 20250311,32850,32600,33100,31850,90426,2942133425,00,0.00,N,5,-350, 20250310,33200,33850,34100,33000,50785,1700877700,00,0.00,N,5,-650, 20250307,33850,33900,34950,33500,58103,1993514575,00,0.00,N,5,-150, diff --git a/352700/day/candle-day-250.csv b/352700/day/candle-day-250.csv index bd65f9d347bc..f84595707514 100644 --- a/352700/day/candle-day-250.csv +++ b/352700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2600,2525,2600,2515,16445,42187710,00,0.00,N,2,75, 20250311,2525,2570,2570,2485,58630,146935700,00,0.00,N,5,-45, 20250310,2570,2575,2580,2550,8776,22467943,00,0.00,N,3,0, 20250307,2570,2560,2590,2550,8912,22862025,00,0.00,N,2,10, diff --git a/352770/day/candle-day-250.csv b/352770/day/candle-day-250.csv index c44b9b03e757..24d3c6f31b34 100644 --- a/352770/day/candle-day-250.csv +++ b/352770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,592,456,592,450,9879879,5434155975,00,0.00,N,1,136, 20250311,456,474,508,456,1914107,913337738,00,0.00,N,5,-30, 20250310,486,526,543,480,2712433,1360931735,00,0.00,N,5,-57, 20250307,543,600,600,528,1858856,1038930892,00,0.00,N,5,-57, diff --git a/352820/day/candle-day-250.csv b/352820/day/candle-day-250.csv index c50fc9cfdff6..6fef24006162 100644 --- a/352820/day/candle-day-250.csv +++ b/352820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,233000,236000,238000,231000,212297,49699290250,00,0.00,N,5,-4000, 20250311,237000,231000,242000,231000,167065,39641126750,00,0.00,N,5,-2000, 20250310,239000,248500,248500,232500,302992,72708620250,00,0.00,N,5,-11000, 20250307,250000,248500,252500,247000,117062,29266940500,00,0.00,N,3,0, diff --git a/352910/day/candle-day-250.csv b/352910/day/candle-day-250.csv index ee5993ba1a6c..1e49ab588050 100644 --- a/352910/day/candle-day-250.csv +++ b/352910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4985,5970,5970,4980,395458,2047286413,00,0.00,N,5,-885, 20250311,5870,5940,6150,5800,20067,117876660,00,0.00,N,5,-220, 20250310,6090,6120,6200,6000,6803,41111460,00,0.00,N,5,-30, 20250307,6120,6110,6150,6060,3547,21599890,00,0.00,N,5,-10, diff --git a/352940/day/candle-day-250.csv b/352940/day/candle-day-250.csv index 704a284a5ca7..1844ac8339b9 100644 --- a/352940/day/candle-day-250.csv +++ b/352940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2210,2180,2270,2165,1591,3510557,00,0.00,N,2,20, 20250311,2190,2160,2205,2145,10087,21984660,00,0.00,N,5,-15, 20250310,2205,2160,2275,2160,12884,28489300,00,0.00,N,3,0, 20250307,2205,2305,2310,2200,6586,14629825,00,0.00,N,5,-100, diff --git a/353190/day/candle-day-250.csv b/353190/day/candle-day-250.csv index 9a92e830a44f..6a8b436a65e1 100644 --- a/353190/day/candle-day-250.csv +++ b/353190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,696,691,701,690,36724,25459774,00,0.00,N,2,6, 20250311,690,689,695,679,140596,96263839,00,0.00,N,2,2, 20250310,688,698,707,684,193050,133930391,00,0.00,N,5,-15, 20250307,703,704,705,698,29079,20407748,00,0.00,N,5,-1, diff --git a/353200/day/candle-day-250.csv b/353200/day/candle-day-250.csv index 9fd62a10c801..97db7b825951 100644 --- a/353200/day/candle-day-250.csv +++ b/353200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,17570,17280,17630,16770,298302,5183989215,00,0.00,N,2,760, 20250311,16810,16700,16890,16420,368905,6160512545,00,0.00,N,5,-440, 20250310,17250,17330,17530,17110,152833,2636255175,00,0.00,N,5,-150, 20250307,17400,16970,17530,16900,224671,3883493885,00,0.00,N,2,240, diff --git a/353590/day/candle-day-250.csv b/353590/day/candle-day-250.csv index 1f552e3eaa11..99cff563d5b3 100644 --- a/353590/day/candle-day-250.csv +++ b/353590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4010,3895,4050,3885,15481,61677865,00,0.00,N,2,115, 20250311,3895,3850,3915,3795,46685,179253872,00,0.00,N,5,-35, 20250310,3930,3985,4055,3900,21022,83300830,00,0.00,N,5,-55, 20250307,3985,4010,4135,3970,8149,32772730,00,0.00,N,2,10, diff --git a/353810/day/candle-day-250.csv b/353810/day/candle-day-250.csv index f9c93b91f64f..285dd38aaff2 100644 --- a/353810/day/candle-day-250.csv +++ b/353810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4620,4760,4815,4610,357162,1683161487,00,0.00,N,5,-90, 20250311,4710,5060,5720,4680,3310937,17044605087,00,0.00,N,5,-460, 20250310,5170,4775,5210,4720,461598,2337277485,00,0.00,N,2,375, 20250307,4795,4790,4860,4680,100836,483523572,00,0.00,N,5,-60, diff --git a/354200/day/candle-day-250.csv b/354200/day/candle-day-250.csv index edeef388db21..86db7a612892 100644 --- a/354200/day/candle-day-250.csv +++ b/354200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1749,1719,1838,1719,196428,350601092,00,0.00,N,2,20, 20250311,1729,1717,1736,1669,62103,105362806,00,0.00,N,3,0, 20250310,1729,1684,1729,1667,64229,108596728,00,0.00,N,2,32, 20250307,1697,1698,1705,1681,57005,96371920,00,0.00,N,5,-3, diff --git a/354320/day/candle-day-250.csv b/354320/day/candle-day-250.csv index 32f84a503878..fbcbda6a7e2f 100644 --- a/354320/day/candle-day-250.csv +++ b/354320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,33300,29500,34200,28650,1910850,60539214500,00,0.00,N,2,4200, 20250311,29100,29650,31200,28700,252968,7590306100,00,0.00,N,5,-1650, 20250310,30750,29400,31450,29250,493774,14998365850,00,0.00,N,2,1500, 20250307,29250,28650,32350,28600,1322243,40269136225,00,0.00,N,2,700, diff --git a/354390/day/candle-day-250.csv b/354390/day/candle-day-250.csv index 0bcc885199af..665f9917d0de 100644 --- a/354390/day/candle-day-250.csv +++ b/354390/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,4395,4515,4515,4100,577,2438775,00,0.00,N,5,-395, +20250312,4380,4395,4395,4395,0,0,00,0.00,Y,5,-15, +20250311,4395,4515,4515,4100,577,2438775,00,0.00,Y,5,-395, 20250310,4790,4785,4790,4785,26,124485,00,0.00,N,2,5, 20250307,4785,4785,4785,4785,0,0,00,0.00,N,3,-15, 20250306,4800,4800,4800,4780,70,335280,00,0.00,N,2,25, diff --git a/355150/day/candle-day-250.csv b/355150/day/candle-day-250.csv index cded7839cabc..33c38b3ca90c 100644 --- a/355150/day/candle-day-250.csv +++ b/355150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6750,6990,7000,6680,61901,419992725,00,0.00,N,5,-210, 20250311,6960,6370,7000,6220,121698,806063365,00,0.00,N,2,300, 20250310,6660,6840,6850,6600,60725,408928705,00,0.00,N,5,-240, 20250307,6900,6680,7060,6540,118689,807099865,00,0.00,N,2,60, diff --git a/355390/day/candle-day-250.csv b/355390/day/candle-day-250.csv index ae592c7f2243..91366ad5c7de 100644 --- a/355390/day/candle-day-250.csv +++ b/355390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6980,6830,7100,6700,95489,656032440,00,0.00,N,2,120, 20250311,6860,6950,6980,6640,90673,615229045,00,0.00,N,5,-360, 20250310,7220,7650,7650,7080,162540,1177708705,00,0.00,N,5,-320, 20250307,7540,8420,8670,7500,280232,2179146505,00,0.00,N,5,-880, diff --git a/355690/day/candle-day-250.csv b/355690/day/candle-day-250.csv index 43ddb4cb1410..73aa748bc2ad 100644 --- a/355690/day/candle-day-250.csv +++ b/355690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7330,6930,7620,6930,26508,195270105,00,0.00,N,2,340, 20250311,6990,7000,7020,6610,20840,140434260,00,0.00,N,5,-100, 20250310,7090,7080,7100,6980,5446,38295845,00,0.00,N,2,10, 20250307,7080,7040,7200,6960,6287,44595420,00,0.00,N,5,-40, diff --git a/356680/day/candle-day-250.csv b/356680/day/candle-day-250.csv index f2d9bad5e17f..dbb36f423d9f 100644 --- a/356680/day/candle-day-250.csv +++ b/356680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8630,8580,9020,8520,1854332,16194045495,00,0.00,N,2,230, 20250311,8400,8010,8460,8010,584291,4804963575,00,0.00,N,5,-120, 20250310,8520,8310,8600,8200,636630,5348027800,00,0.00,N,2,210, 20250307,8310,8310,8510,8120,567082,4713034385,00,0.00,N,5,-230, diff --git a/356860/day/candle-day-250.csv b/356860/day/candle-day-250.csv index c83375297dcb..f52adb649eae 100644 --- a/356860/day/candle-day-250.csv +++ b/356860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,18830,18340,18950,18100,444688,8277892775,00,0.00,N,2,1000, 20250311,17830,16960,17920,16900,231264,4020878545,00,0.00,N,5,-230, 20250310,18060,18550,18600,17950,251806,4573494075,00,0.00,N,5,-740, 20250307,18800,18100,19020,17630,341266,6292942280,00,0.00,N,2,240, diff --git a/356890/day/candle-day-250.csv b/356890/day/candle-day-250.csv index 115e9410ddff..3dbe206c9bde 100644 --- a/356890/day/candle-day-250.csv +++ b/356890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4050,4110,4130,4030,125656,511409645,00,0.00,N,5,-35, 20250311,4085,4160,4220,4015,276034,1134726282,00,0.00,N,5,-165, 20250310,4250,4110,4650,4015,2400736,10613941697,00,0.00,N,2,135, 20250307,4115,4040,4190,3910,216495,888023595,00,0.00,N,2,25, diff --git a/357120/day/candle-day-250.csv b/357120/day/candle-day-250.csv index c1aabcd50237..0eb0c273e1c4 100644 --- a/357120/day/candle-day-250.csv +++ b/357120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4390,4415,4480,4390,61301,271197935,00,0.00,N,5,-65, 20250311,4455,4450,4490,4415,56033,248500046,00,0.00,N,5,-30, 20250310,4485,4545,4545,4455,50930,228293914,00,0.00,N,5,-50, 20250307,4535,4515,4550,4500,102283,462841700,00,0.00,N,5,-10, diff --git a/357230/day/candle-day-250.csv b/357230/day/candle-day-250.csv index 65282cca68b4..9185311f2d4c 100644 --- a/357230/day/candle-day-250.csv +++ b/357230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2585,2525,2640,2525,13857,35676657,00,0.00,N,2,45, 20250311,2540,2630,2630,2535,37666,96296240,00,0.00,N,5,-115, 20250310,2655,2650,2665,2565,21806,56485996,00,0.00,N,2,5, 20250307,2650,2695,2695,2595,25638,67209593,00,0.00,N,5,-10, diff --git a/357250/day/candle-day-250.csv b/357250/day/candle-day-250.csv index 55406f507213..74ec2f9d9e4d 100644 --- a/357250/day/candle-day-250.csv +++ b/357250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2660,2655,2690,2655,26955,71847865,00,0.00,N,5,-15, 20250311,2675,2695,2695,2640,33551,89159400,00,0.00,N,5,-25, 20250310,2700,2700,2705,2680,29662,79810542,00,0.00,N,3,0, 20250307,2700,2675,2710,2630,39469,106401764,00,0.00,N,2,20, diff --git a/357430/day/candle-day-250.csv b/357430/day/candle-day-250.csv index cdb66b1f9f8f..f8c639d7b686 100644 --- a/357430/day/candle-day-250.csv +++ b/357430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1505,1533,1533,1503,61764,92974656,00,0.00,N,5,-2, 20250311,1507,1506,1510,1504,22072,33242340,00,0.00,N,5,-5, 20250310,1512,1521,1526,1511,79631,120475464,00,0.00,N,5,-9, 20250307,1521,1538,1538,1521,69946,106643195,00,0.00,N,5,-7, diff --git a/357550/day/candle-day-250.csv b/357550/day/candle-day-250.csv index bf845bf8be10..d82ba45620be 100644 --- a/357550/day/candle-day-250.csv +++ b/357550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,48750,49300,49650,48150,4275,208786950,00,0.00,N,2,250, 20250311,48500,47250,49000,46950,5020,240443100,00,0.00,N,2,650, 20250310,47850,49200,49200,46750,14986,712735450,00,0.00,N,5,-350, 20250307,48200,47650,49250,47000,5125,244723550,00,0.00,N,2,400, diff --git a/357580/day/candle-day-250.csv b/357580/day/candle-day-250.csv index 1280c511abf0..1f104f0ec5c8 100644 --- a/357580/day/candle-day-250.csv +++ b/357580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6300,6600,6600,6060,31936,204838320,00,0.00,N,5,-130, 20250311,6430,6450,6550,6310,19309,124305605,00,0.00,N,5,-220, 20250310,6650,6680,6740,6510,35485,235752760,00,0.00,N,2,40, 20250307,6610,6500,6670,6320,42305,278327895,00,0.00,N,2,100, diff --git a/357780/day/candle-day-250.csv b/357780/day/candle-day-250.csv index 3ec2166d4d29..d7eaf6be161e 100644 --- a/357780/day/candle-day-250.csv +++ b/357780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,202500,200500,205000,198300,35551,7190998700,00,0.00,N,2,3100, 20250311,199400,195000,202000,191300,29297,5812986400,00,0.00,N,2,100, 20250310,199300,194500,203000,193800,38436,7666116200,00,0.00,N,2,5600, 20250307,193700,181300,194800,180200,28061,5335104050,00,0.00,N,2,11400, diff --git a/357880/day/candle-day-250.csv b/357880/day/candle-day-250.csv index faa76b61cd3b..2f08473df7b0 100644 --- a/357880/day/candle-day-250.csv +++ b/357880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2005,2050,2125,1991,209480,427674219,00,0.00,N,5,-45, 20250311,2050,2020,2065,1962,256749,514015642,00,0.00,N,5,-5, 20250310,2055,1903,2070,1859,431739,861185350,00,0.00,N,2,152, 20250307,1903,1922,1948,1780,329950,614947854,00,0.00,N,5,-18, diff --git a/358570/day/candle-day-250.csv b/358570/day/candle-day-250.csv index 99db34f83297..6a378e8601cc 100644 --- a/358570/day/candle-day-250.csv +++ b/358570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,15550,16200,16830,15550,1130679,18199626450,00,0.00,N,5,-420, 20250311,15970,15720,16320,15480,985316,15661461640,00,0.00,N,3,0, 20250310,15970,16670,16720,15510,2289752,37113902060,00,0.00,N,5,-1190, 20250307,17160,16000,17480,15500,2808805,47496092310,00,0.00,N,2,1110, diff --git a/359090/day/candle-day-250.csv b/359090/day/candle-day-250.csv index 2f48aadb9bf0..6628aa481051 100644 --- a/359090/day/candle-day-250.csv +++ b/359090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1092,1065,1096,1060,144849,156414845,00,0.00,N,2,27, 20250311,1065,1050,1073,1044,105273,111048510,00,0.00,N,5,-3, 20250310,1068,1084,1084,1055,101187,107559344,00,0.00,N,5,-7, 20250307,1075,1076,1098,1074,170254,184654107,00,0.00,N,5,-8, diff --git a/360070/day/candle-day-250.csv b/360070/day/candle-day-250.csv index e5371b963b82..b0994c72fee2 100644 --- a/360070/day/candle-day-250.csv +++ b/360070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,31350,30800,31750,30550,50647,1583721700,00,0.00,N,2,800, 20250311,30550,31500,31500,30100,87036,2657011325,00,0.00,N,5,-1800, 20250310,32350,32500,33200,31800,54354,1763491375,00,0.00,N,5,-450, 20250307,32800,31700,35150,31700,208858,7097851575,00,0.00,N,2,550, diff --git a/360350/day/candle-day-250.csv b/360350/day/candle-day-250.csv index 81470239958c..dc64d3fc9870 100644 --- a/360350/day/candle-day-250.csv +++ b/360350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7610,7720,8120,7480,123149,957107545,00,0.00,N,2,220, 20250311,7390,7130,7400,7130,21679,159108950,00,0.00,N,5,-40, 20250310,7430,7600,7600,7260,12891,96154090,00,0.00,N,5,-70, 20250307,7500,7540,7600,7440,18053,135269910,00,0.00,N,5,-100, diff --git a/361390/day/candle-day-250.csv b/361390/day/candle-day-250.csv index 34a9c1663006..6b5728155458 100644 --- a/361390/day/candle-day-250.csv +++ b/361390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,18540,19010,19130,18520,92732,1750031610,00,0.00,N,5,-460, 20250311,19000,18200,19100,18100,103961,1922107325,00,0.00,N,2,30, 20250310,18970,18620,19500,18380,193457,3676897275,00,0.00,N,2,170, 20250307,18800,18620,19200,18500,99111,1860764990,00,0.00,N,5,-110, diff --git a/361570/day/candle-day-250.csv b/361570/day/candle-day-250.csv index 5df051acd31b..1367e911304c 100644 --- a/361570/day/candle-day-250.csv +++ b/361570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2985,2980,3065,2940,141222,421142006,00,0.00,N,2,5, 20250311,2980,3105,3150,2950,218604,666120705,00,0.00,N,5,-195, 20250310,3175,3045,3285,2925,662435,2102926583,00,0.00,N,2,125, 20250307,3050,3000,3155,2940,265712,816018452,00,0.00,N,2,10, diff --git a/361610/day/candle-day-250.csv b/361610/day/candle-day-250.csv index 3381e977b731..aade79cb67b8 100644 --- a/361610/day/candle-day-250.csv +++ b/361610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,26850,26300,27300,26100,127800,3421099525,00,0.00,N,2,550, 20250311,26300,26400,26450,25800,138785,3622717350,00,0.00,N,5,-950, 20250310,27250,26700,27800,26400,123375,3368705350,00,0.00,N,2,300, 20250307,26950,26800,27600,26200,135992,3677289550,00,0.00,N,5,-100, diff --git a/361670/day/candle-day-250.csv b/361670/day/candle-day-250.csv index fa8acac7efb8..a73d027a3831 100644 --- a/361670/day/candle-day-250.csv +++ b/361670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4505,4495,4670,4495,4114,18582130,00,0.00,N,5,-5, 20250311,4510,4255,4710,4255,4346,19254575,00,0.00,N,5,-15, 20250310,4525,4525,4690,4495,3741,16935380,00,0.00,N,5,-50, 20250307,4575,4625,4625,4505,4176,19018075,00,0.00,N,5,-65, diff --git a/362320/day/candle-day-250.csv b/362320/day/candle-day-250.csv index a6e38ffaffba..25e1e6f82e2f 100644 --- a/362320/day/candle-day-250.csv +++ b/362320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5740,5580,5820,5580,90743,519021850,00,0.00,N,2,160, 20250311,5580,5610,5700,5500,97287,544289695,00,0.00,N,5,-220, 20250310,5800,5750,5840,5610,146225,841979840,00,0.00,N,5,-10, 20250307,5810,5820,6060,5750,268125,1583847310,00,0.00,N,5,-90, diff --git a/362990/day/candle-day-250.csv b/362990/day/candle-day-250.csv index ba6a4ed60c74..0db809ae5c92 100644 --- a/362990/day/candle-day-250.csv +++ b/362990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2130,2070,2225,2055,600822,1294335470,00,0.00,N,2,30, 20250311,2100,2095,2155,2000,737055,1530154290,00,0.00,N,5,-90, 20250310,2190,2190,2405,2145,2486223,5655489051,00,0.00,N,3,0, 20250307,2190,2395,2460,2140,3709467,8518598012,00,0.00,N,5,-55, diff --git a/363250/day/candle-day-250.csv b/363250/day/candle-day-250.csv index bc2026b12595..2d4df46fc5bc 100644 --- a/363250/day/candle-day-250.csv +++ b/363250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,10690,10650,10810,10430,37536,398259720,00,0.00,N,5,-10, 20250311,10700,10530,10770,10300,31653,334147615,00,0.00,N,2,10, 20250310,10690,11320,11480,10570,63592,702438690,00,0.00,N,5,-120, 20250307,10810,11010,11090,10690,46518,505388750,00,0.00,N,5,-220, diff --git a/363260/day/candle-day-250.csv b/363260/day/candle-day-250.csv index 979ba330e4f8..65a77607c017 100644 --- a/363260/day/candle-day-250.csv +++ b/363260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1947,1971,2005,1937,254122,498900101,00,0.00,N,5,-24, 20250311,1971,1960,1989,1900,484305,938417665,00,0.00,N,5,-44, 20250310,2015,1960,2155,1950,1083657,2202906620,00,0.00,N,2,25, 20250307,1990,2020,2125,1990,726156,1481759698,00,0.00,N,5,-95, diff --git a/363280/day/candle-day-250.csv b/363280/day/candle-day-250.csv index b3a8588a78ab..f40db29c556e 100644 --- a/363280/day/candle-day-250.csv +++ b/363280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2315,2305,2355,2305,26355,61174482,00,0.00,N,5,-25, 20250311,2340,2330,2365,2305,44623,103684785,00,0.00,N,5,-30, 20250310,2370,2410,2435,2360,30568,72693235,00,0.00,N,5,-50, 20250307,2420,2440,2460,2395,33945,81935897,00,0.00,N,5,-40, diff --git a/365270/day/candle-day-250.csv b/365270/day/candle-day-250.csv index f38e0680e1f4..38202a1fa127 100644 --- a/365270/day/candle-day-250.csv +++ b/365270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6740,7020,7210,6740,111142,768026595,00,0.00,N,5,-300, 20250311,7040,6730,7230,6730,101703,711880055,00,0.00,N,2,110, 20250310,6930,7540,7540,6760,176326,1233461000,00,0.00,N,5,-650, 20250307,7580,7360,7590,7080,143258,1034827745,00,0.00,N,2,210, diff --git a/365330/day/candle-day-250.csv b/365330/day/candle-day-250.csv index f6361e111395..c29a3ba6a53d 100644 --- a/365330/day/candle-day-250.csv +++ b/365330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6320,6780,6840,6300,833263,5444933880,00,0.00,N,5,-160, 20250311,6480,6160,6590,6130,480063,3080043815,00,0.00,N,2,30, 20250310,6450,6600,6620,6300,401056,2579062290,00,0.00,N,5,-200, 20250307,6650,6690,6740,6530,446933,2971317330,00,0.00,N,2,70, diff --git a/365340/day/candle-day-250.csv b/365340/day/candle-day-250.csv index 6ff9ae0890bf..2412a5b03b54 100644 --- a/365340/day/candle-day-250.csv +++ b/365340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,35600,35000,35600,34900,23564,830091825,00,0.00,N,2,500, 20250311,35100,34900,35100,34350,36376,1264116100,00,0.00,N,5,-900, 20250310,36000,35550,36400,35100,36754,1312371500,00,0.00,N,5,-250, 20250307,36250,35700,36500,34900,30779,1105544450,00,0.00,N,2,550, diff --git a/365550/day/candle-day-250.csv b/365550/day/candle-day-250.csv index 57cec2ecd846..b6f29787c543 100644 --- a/365550/day/candle-day-250.csv +++ b/365550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4810,4835,4880,4775,89647,432309321,00,0.00,N,5,-25, 20250311,4835,4880,4900,4705,114639,555882254,00,0.00,N,5,-90, 20250310,4925,4965,4970,4800,118672,580726014,00,0.00,N,2,35, 20250307,4890,5050,5050,4890,193628,958719271,00,0.00,N,5,-90, diff --git a/365590/day/candle-day-250.csv b/365590/day/candle-day-250.csv index 9d805e0b70a8..16031b7e23bc 100644 --- a/365590/day/candle-day-250.csv +++ b/365590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,621,602,621,595,76075,46192901,00,0.00,N,2,19, 20250311,602,604,626,590,108261,65446511,00,0.00,N,5,-5, 20250310,607,606,615,589,287348,172513734,00,0.00,N,5,-3, 20250307,610,623,649,610,92493,57580307,00,0.00,N,5,-15, diff --git a/365900/day/candle-day-250.csv b/365900/day/candle-day-250.csv index 48d4d10691ef..a779b477c08a 100644 --- a/365900/day/candle-day-250.csv +++ b/365900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3895,3520,3895,3520,72986,280365240,00,0.00,N,2,375, 20250311,3520,3380,3740,3380,8653,30748340,00,0.00,N,2,85, 20250310,3435,3460,3705,3400,3064,10756255,00,0.00,N,5,-70, 20250307,3505,3590,3750,3500,6180,22222912,00,0.00,N,5,-85, diff --git a/366030/day/candle-day-250.csv b/366030/day/candle-day-250.csv index a6ca75c5400e..443a3fa46810 100644 --- a/366030/day/candle-day-250.csv +++ b/366030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4500,4435,4557,4435,48209,217281549,00,0.00,N,2,65, 20250311,4435,4350,4560,4330,183847,819403614,00,0.00,N,5,-85, 20250310,4520,4640,4690,4520,149182,679333342,00,0.00,N,5,-150, 20250307,4670,4625,4915,4610,233540,1113726727,00,0.00,N,5,-10, diff --git a/367000/day/candle-day-250.csv b/367000/day/candle-day-250.csv index 18fcff6061ab..a939c65563d1 100644 --- a/367000/day/candle-day-250.csv +++ b/367000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4085,4005,4140,4005,5613,22743235,00,0.00,N,2,65, 20250311,4020,4130,4130,4000,7187,28809185,00,0.00,N,5,-110, 20250310,4130,4075,4145,4050,2644,10822180,00,0.00,N,2,30, 20250307,4100,4080,4105,4020,1609,6544195,00,0.00,N,2,10, diff --git a/368030/day/candle-day-250.csv b/368030/day/candle-day-250.csv index b3f0f9c0b5a2..bfd746a7dd47 100644 --- a/368030/day/candle-day-250.csv +++ b/368030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250311,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250310,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250307,8580,8580,8580,8580,0,0,00,0.00,N,3,0, diff --git a/368600/day/candle-day-250.csv b/368600/day/candle-day-250.csv index a3d92b32d727..d16fc0a1ba97 100644 --- a/368600/day/candle-day-250.csv +++ b/368600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3050,3040,3065,3020,4650,14117745,00,0.00,N,2,20, 20250311,3030,3025,3030,2900,67103,199730660,00,0.00,N,3,0, 20250310,3030,3040,3045,2995,14350,43152120,00,0.00,N,5,-15, 20250307,3045,3015,3050,3000,54140,164359210,00,0.00,N,2,5, diff --git a/368770/day/candle-day-250.csv b/368770/day/candle-day-250.csv index 4c04d348de4e..dea45175bc32 100644 --- a/368770/day/candle-day-250.csv +++ b/368770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6880,6880,7250,6770,1696911,11920951340,00,0.00,N,5,-40, 20250311,6920,7230,7300,6850,1910143,13439239885,00,0.00,N,5,-250, 20250310,7170,7450,7650,7070,2724337,19956368230,00,0.00,N,5,-380, 20250307,7550,6560,7800,6390,11134946,81745555395,00,0.00,N,2,1060, diff --git a/368970/day/candle-day-250.csv b/368970/day/candle-day-250.csv index 44048237d7cc..c32228a92e9e 100644 --- a/368970/day/candle-day-250.csv +++ b/368970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2470,2490,2525,2465,52986,131444710,00,0.00,N,5,-15, 20250311,2485,2530,2570,2485,134062,336669544,00,0.00,N,5,-45, 20250310,2530,2515,3080,2505,2922961,8341632912,00,0.00,N,2,25, 20250307,2505,2475,2530,2475,3640,9097865,00,0.00,N,2,15, diff --git a/369370/day/candle-day-250.csv b/369370/day/candle-day-250.csv index 6d8380a95aab..9575b6856646 100644 --- a/369370/day/candle-day-250.csv +++ b/369370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1573,1553,1574,1552,12681,19896586,00,0.00,N,2,21, 20250311,1552,1555,1555,1530,5974,9171629,00,0.00,N,2,12, 20250310,1540,1560,1586,1531,27075,41860784,00,0.00,N,5,-30, 20250307,1570,1557,1600,1540,10655,16544718,00,0.00,N,2,13, diff --git a/370090/day/candle-day-250.csv b/370090/day/candle-day-250.csv index 33429499d7b3..91213d41e743 100644 --- a/370090/day/candle-day-250.csv +++ b/370090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,18920,18200,18970,18140,108141,2020145795,00,0.00,N,2,750, 20250311,18170,17500,18210,17500,118494,2110527695,00,0.00,N,5,-250, 20250310,18420,18530,19320,18340,85924,1601995795,00,0.00,N,5,-280, 20250307,18700,18720,19280,18700,658364,11721027000,00,0.00,N,5,-330, diff --git a/371950/day/candle-day-250.csv b/371950/day/candle-day-250.csv index cd6552fc08ac..81f2df6afea0 100644 --- a/371950/day/candle-day-250.csv +++ b/371950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,13080,11160,13950,11150,850538,11265016450,00,0.00,N,2,1930, 20250311,11150,11290,11290,10720,82521,910500145,00,0.00,N,5,-140, 20250310,11290,10700,11480,10560,138363,1555576635,00,0.00,N,2,740, 20250307,10550,10800,10950,10120,62769,667930425,00,0.00,N,5,-450, diff --git a/372170/day/candle-day-250.csv b/372170/day/candle-day-250.csv index 1bdcb3e5c6d7..c9ba2cb1d172 100644 --- a/372170/day/candle-day-250.csv +++ b/372170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,38600,37200,38700,37000,34305,1304359100,00,0.00,N,2,1500, 20250311,37100,36550,37500,36250,39068,1436609125,00,0.00,N,5,-1250, 20250310,38350,37150,39200,36000,42311,1596007375,00,0.00,N,2,1200, 20250307,37150,36650,37700,36100,28870,1070507850,00,0.00,N,2,500, diff --git a/372320/day/candle-day-250.csv b/372320/day/candle-day-250.csv index a5d016b83d97..97cc260a8efc 100644 --- a/372320/day/candle-day-250.csv +++ b/372320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,29050,28800,29450,28450,46925,1357752000,00,0.00,N,2,450, 20250311,28600,28450,28900,28200,76169,2165880650,00,0.00,N,5,-500, 20250310,29100,29800,30000,28850,62549,1836978150,00,0.00,N,5,-700, 20250307,29800,29750,30400,29400,88209,2633688825,00,0.00,N,5,-800, diff --git a/372800/day/candle-day-250.csv b/372800/day/candle-day-250.csv index 1c975de8f2de..920c4b59c666 100644 --- a/372800/day/candle-day-250.csv +++ b/372800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4415,4505,4560,4415,9664,43091780,00,0.00,N,5,-90, 20250311,4505,4395,4530,4395,1859,8223615,00,0.00,N,5,-30, 20250310,4535,4570,4575,4505,713,3247810,00,0.00,N,5,-35, 20250307,4570,4570,4570,4505,2957,13423745,00,0.00,N,3,0, diff --git a/372910/day/candle-day-250.csv b/372910/day/candle-day-250.csv index 38f5362c8357..4dde3f014193 100644 --- a/372910/day/candle-day-250.csv +++ b/372910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3450,3365,3545,3360,352722,1221086721,00,0.00,N,2,85, 20250311,3365,3365,3440,3315,125976,422080985,00,0.00,N,5,-85, 20250310,3450,3425,3450,3380,102071,348215903,00,0.00,N,2,5, 20250307,3445,3475,3500,3430,132700,459717136,00,0.00,N,5,-35, diff --git a/373110/day/candle-day-250.csv b/373110/day/candle-day-250.csv index a03016d35b64..92abfa5ac87a 100644 --- a/373110/day/candle-day-250.csv +++ b/373110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4340,4400,4450,4295,53641,233674097,00,0.00,N,5,-25, 20250311,4365,4090,4400,4090,82817,354737756,00,0.00,N,2,90, 20250310,4275,4115,4300,4110,73040,308596854,00,0.00,N,2,125, 20250307,4150,4125,4225,4080,98429,409098239,00,0.00,N,5,-50, diff --git a/373160/day/candle-day-250.csv b/373160/day/candle-day-250.csv index 74c5ef657565..db66d5162e85 100644 --- a/373160/day/candle-day-250.csv +++ b/373160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6850,6790,6900,6650,33383,226804335,00,0.00,N,2,200, 20250311,6650,6790,6790,6550,34770,231048630,00,0.00,N,5,-140, 20250310,6790,6650,6880,6650,21260,143459960,00,0.00,N,2,140, 20250307,6650,6810,6810,6640,18127,121500695,00,0.00,N,5,-100, diff --git a/373170/day/candle-day-250.csv b/373170/day/candle-day-250.csv index 9cb5891da0b7..81a3a1a08d57 100644 --- a/373170/day/candle-day-250.csv +++ b/373170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8130,7860,8130,7740,6593,52230150,00,0.00,N,2,280, 20250311,7850,7380,7890,7120,11760,87549390,00,0.00,N,2,130, 20250310,7720,7600,7860,7560,3443,26668590,00,0.00,N,5,-30, 20250307,7750,7870,7870,7590,6665,51238530,00,0.00,N,5,-120, diff --git a/373200/day/candle-day-250.csv b/373200/day/candle-day-250.csv index 315361718d0e..9a966b67d231 100644 --- a/373200/day/candle-day-250.csv +++ b/373200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,594,590,604,588,233860,138709673,00,0.00,N,3,0, 20250311,594,595,599,582,270386,159685824,00,0.00,N,5,-2, 20250310,596,595,602,589,123540,73450728,00,0.00,N,2,1, 20250307,595,600,600,585,213659,125951016,00,0.00,N,5,-5, diff --git a/373220/day/candle-day-250.csv b/373220/day/candle-day-250.csv index c4b564248b23..6323fa95343c 100644 --- a/373220/day/candle-day-250.csv +++ b/373220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,348500,344000,349500,341500,189492,65597391750,00,0.00,N,2,7500, 20250311,341000,338500,344500,336000,150783,51394119750,00,0.00,N,5,-8500, 20250310,349500,339000,352000,336000,273181,94718054250,00,0.00,N,2,10500, 20250307,339000,331000,341000,328000,208637,70373037000,00,0.00,N,2,5000, diff --git a/375500/day/candle-day-250.csv b/375500/day/candle-day-250.csv index 5b0d819b0503..dc4f022a0ca5 100644 --- a/375500/day/candle-day-250.csv +++ b/375500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,45200,44350,46900,44350,283768,13040667975,00,0.00,N,2,750, 20250311,44450,43850,45000,43600,245282,10882764450,00,0.00,N,5,-450, 20250310,44900,45650,46950,44200,394895,17873730100,00,0.00,N,2,800, 20250307,44100,43300,45500,42800,507748,22772336825,00,0.00,N,2,800, diff --git a/376180/day/candle-day-250.csv b/376180/day/candle-day-250.csv index d70ba5b72681..f7c548c0f0a0 100644 --- a/376180/day/candle-day-250.csv +++ b/376180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2310,2250,2335,2250,39331,90460110,00,0.00,N,2,60, 20250311,2250,2240,2280,2215,36766,82621152,00,0.00,N,5,-55, 20250310,2305,2280,2325,2255,58369,133258925,00,0.00,N,5,-15, 20250307,2320,2320,2340,2285,74684,172432595,00,0.00,N,5,-20, diff --git a/376270/day/candle-day-250.csv b/376270/day/candle-day-250.csv index c0319631c139..2eac553a87ab 100644 --- a/376270/day/candle-day-250.csv +++ b/376270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,20800,18710,21700,18710,193154,3941775060,00,0.00,N,2,2090, 20250311,18710,18700,18940,18240,22297,417028280,00,0.00,N,5,-100, 20250310,18810,18730,18910,18550,13721,257971700,00,0.00,N,2,80, 20250307,18730,19030,19270,18500,22196,415308460,00,0.00,N,5,-300, diff --git a/376290/day/candle-day-250.csv b/376290/day/candle-day-250.csv index c618ad7ad9c8..d6f39fbe4011 100644 --- a/376290/day/candle-day-250.csv +++ b/376290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3305,3300,3380,3260,6288,20785448,00,0.00,N,3,0, 20250311,3305,3255,3340,3230,8251,26920174,00,0.00,N,5,-10, 20250310,3315,3275,3350,3235,7594,24832740,00,0.00,N,2,35, 20250307,3280,3235,3360,3215,15001,48828920,00,0.00,N,2,40, diff --git a/376300/day/candle-day-250.csv b/376300/day/candle-day-250.csv index 45a5974af037..8e27294e367c 100644 --- a/376300/day/candle-day-250.csv +++ b/376300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,38700,39400,39900,38400,222658,8623014275,00,0.00,N,5,-700, 20250311,39400,37950,40200,37950,223636,8844247200,00,0.00,N,5,-100, 20250310,39500,39300,40050,37600,242437,9468902950,00,0.00,N,3,0, 20250307,39500,39400,41000,38500,315091,12417705875,00,0.00,N,5,-300, diff --git a/376930/day/candle-day-250.csv b/376930/day/candle-day-250.csv index 034d415e61ca..157bddfbf34d 100644 --- a/376930/day/candle-day-250.csv +++ b/376930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2515,2520,2560,2480,254953,644500010,00,0.00,N,5,-5, 20250311,2520,2480,2555,2465,393487,986128014,00,0.00,N,5,-70, 20250310,2590,2655,2670,2535,493722,1288648444,00,0.00,N,5,-80, 20250307,2670,2840,2865,2640,1096662,3009356394,00,0.00,N,5,-210, diff --git a/376980/day/candle-day-250.csv b/376980/day/candle-day-250.csv index 1f27f7813a36..fcf5f335842e 100644 --- a/376980/day/candle-day-250.csv +++ b/376980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6090,5850,6240,5830,99115,605175800,00,0.00,N,2,260, 20250311,5830,5720,5990,5700,74416,436651870,00,0.00,N,5,-170, 20250310,6000,6250,6250,5850,165619,997136890,00,0.00,N,5,-430, 20250307,6430,6770,7090,6100,235266,1556373245,00,0.00,N,5,-400, diff --git a/377030/day/candle-day-250.csv b/377030/day/candle-day-250.csv index 47160269d242..65d9fb0dc2d1 100644 --- a/377030/day/candle-day-250.csv +++ b/377030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1788,1883,1883,1775,191309,346958965,00,0.00,N,5,-35, 20250311,1823,1747,1830,1630,294128,515338319,00,0.00,N,2,53, 20250310,1770,1746,1880,1735,237093,429821638,00,0.00,N,5,-3, 20250307,1773,1811,1825,1732,217511,384828649,00,0.00,N,5,-66, diff --git a/377190/day/candle-day-250.csv b/377190/day/candle-day-250.csv index 6f327ab913f3..f88550ca490e 100644 --- a/377190/day/candle-day-250.csv +++ b/377190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3215,3210,3265,3200,51620,166298987,00,0.00,N,5,-35, 20250311,3250,3280,3280,3190,83260,268469175,00,0.00,N,5,-35, 20250310,3285,3365,3375,3265,80901,267500395,00,0.00,N,5,-85, 20250307,3370,3325,3395,3310,195628,660277170,00,0.00,N,2,55, diff --git a/377220/day/candle-day-250.csv b/377220/day/candle-day-250.csv index 1a00ce0b02e7..4a142e6fd174 100644 --- a/377220/day/candle-day-250.csv +++ b/377220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1905,1861,1908,1835,40526,75641409,00,0.00,N,2,6, 20250311,1899,1908,1908,1884,9020,17115287,00,0.00,N,5,-21, 20250310,1920,1925,1925,1880,7072,13528367,00,0.00,N,5,-12, 20250307,1932,1937,1937,1908,4674,8982935,00,0.00,N,5,-3, diff --git a/377300/day/candle-day-250.csv b/377300/day/candle-day-250.csv index 495812f80a44..b9daf5cfbef9 100644 --- a/377300/day/candle-day-250.csv +++ b/377300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,31100,30800,31200,30350,141812,4381017025,00,0.00,N,2,300, 20250311,30800,30500,31100,30350,244892,7514523825,00,0.00,N,5,-950, 20250310,31750,30900,32300,30500,286953,9108863600,00,0.00,N,2,400, 20250307,31350,32300,32450,31350,272705,8675373025,00,0.00,N,5,-1450, diff --git a/377330/day/candle-day-250.csv b/377330/day/candle-day-250.csv index 168955b20ebc..429e0e50cb4b 100644 --- a/377330/day/candle-day-250.csv +++ b/377330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5030,5100,5230,5020,21616,109307820,00,0.00,N,5,-70, 20250311,5100,5100,5360,4915,92115,476076725,00,0.00,N,2,50, 20250310,5050,4910,5070,4850,20884,103504195,00,0.00,N,2,140, 20250307,4910,4740,4970,4740,33071,161333112,00,0.00,N,2,80, diff --git a/377450/day/candle-day-250.csv b/377450/day/candle-day-250.csv index dc5f1a3e9f98..5a2ba60fc26b 100644 --- a/377450/day/candle-day-250.csv +++ b/377450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,11500,11190,11600,11190,19619,225091015,00,0.00,N,2,220, 20250311,11280,11210,11690,11040,117128,1316652635,00,0.00,N,5,-430, 20250310,11710,12150,12150,11710,27052,319437335,00,0.00,N,5,-300, 20250307,12010,12210,12580,11960,44542,542605310,00,0.00,N,5,-490, diff --git a/377460/day/candle-day-250.csv b/377460/day/candle-day-250.csv index 9171c5dbbbf5..0210d3d20837 100644 --- a/377460/day/candle-day-250.csv +++ b/377460/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, +20250312,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, +20250311,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, 20250310,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, 20250307,1691,1691,1691,1691,0,0,00,0.00,N,0,0, 20250306,1691,1691,1691,1691,0,0,00,0.00,N,0,0, diff --git a/377480/day/candle-day-250.csv b/377480/day/candle-day-250.csv index d0e895e79eb1..6e40c0bd0233 100644 --- a/377480/day/candle-day-250.csv +++ b/377480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,18350,17370,18500,17010,235524,4273003815,00,0.00,N,2,1230, 20250311,17120,16510,17120,16100,123714,2056223995,00,0.00,N,5,-50, 20250310,17170,17650,17650,17100,130055,2249783800,00,0.00,N,5,-510, 20250307,17680,17680,17880,17300,163534,2867404135,00,0.00,N,5,-390, diff --git a/377740/day/candle-day-250.csv b/377740/day/candle-day-250.csv index d8a6761b76ad..f234f1add866 100644 --- a/377740/day/candle-day-250.csv +++ b/377740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4825,4800,4850,4800,25396,122543175,00,0.00,N,2,25, 20250311,4800,4810,4820,4705,84695,404873770,00,0.00,N,5,-35, 20250310,4835,4900,4900,4815,57877,280045227,00,0.00,N,5,-25, 20250307,4860,4920,4945,4800,73881,361481740,00,0.00,N,5,-45, diff --git a/378340/day/candle-day-250.csv b/378340/day/candle-day-250.csv index eac9f28b27d3..80ac68cdf6f4 100644 --- a/378340/day/candle-day-250.csv +++ b/378340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,15480,15570,15800,15320,173526,2687298470,00,0.00,N,3,0, 20250311,15480,14600,16130,14500,618943,9513890540,00,0.00,N,2,250, 20250310,15230,14920,16410,14770,607367,9374998640,00,0.00,N,2,310, 20250307,14920,14560,15290,14410,240992,3603890005,00,0.00,N,2,360, diff --git a/378800/day/candle-day-250.csv b/378800/day/candle-day-250.csv index cc79e0f97c2c..39a4fd04fad3 100644 --- a/378800/day/candle-day-250.csv +++ b/378800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3255,3360,3430,3255,551942,1839292561,00,0.00,N,5,-110, 20250311,3365,3205,3375,3145,633640,2065652145,00,0.00,N,2,65, 20250310,3300,3170,3485,3140,1376127,4581354110,00,0.00,N,2,130, 20250307,3170,3150,3200,3100,279152,882080773,00,0.00,N,2,5, diff --git a/378850/day/candle-day-250.csv b/378850/day/candle-day-250.csv index ced2b34ff22e..a5edf636699b 100644 --- a/378850/day/candle-day-250.csv +++ b/378850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3230,3160,3230,3130,85514,272347355,00,0.00,N,2,65, 20250311,3165,3095,3175,3090,58114,182279924,00,0.00,N,5,-15, 20250310,3180,3100,3185,3090,76292,240118405,00,0.00,N,2,55, 20250307,3125,3130,3215,3105,133308,418515340,00,0.00,N,5,-25, diff --git a/379390/day/candle-day-250.csv b/379390/day/candle-day-250.csv index 85de5aed5dbf..c7c92d5039a2 100644 --- a/379390/day/candle-day-250.csv +++ b/379390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8000,8000,8000,8000,0,0,00,0.00,Y,3,0, 20250311,8000,8000,8000,8000,0,0,00,0.00,Y,3,0, 20250310,8000,8000,8000,8000,0,0,00,0.00,Y,3,0, 20250307,8000,8000,8000,8000,0,0,00,0.00,N,3,0, diff --git a/380540/day/candle-day-250.csv b/380540/day/candle-day-250.csv index 6bdc73944005..c8ed7f9ab5c9 100644 --- a/380540/day/candle-day-250.csv +++ b/380540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1490,1431,1507,1411,1218543,1789858390,00,0.00,N,2,50, 20250311,1440,1381,1479,1339,1074302,1539764226,00,0.00,N,2,45, 20250310,1395,1279,1450,1278,1674861,2334479144,00,0.00,N,2,102, 20250307,1293,1298,1333,1280,262516,341531595,00,0.00,N,5,-8, diff --git a/381620/day/candle-day-250.csv b/381620/day/candle-day-250.csv index 34549c3f9fe1..6f54d996e14a 100644 --- a/381620/day/candle-day-250.csv +++ b/381620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,10480,10020,10500,10000,176557,1827701245,00,0.00,N,2,460, 20250311,10020,9720,10040,9510,159701,1552717520,00,0.00,N,2,20, 20250310,10000,10020,10340,9980,101602,1024973400,00,0.00,N,5,-10, 20250307,10010,10090,10320,10010,107864,1090900020,00,0.00,N,5,-100, diff --git a/381970/day/candle-day-250.csv b/381970/day/candle-day-250.csv index 61e13ae6b7bc..4824f3cd2124 100644 --- a/381970/day/candle-day-250.csv +++ b/381970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,12730,12690,12800,12620,35965,456884035,00,0.00,N,2,40, 20250311,12690,12630,12750,12440,76103,957230785,00,0.00,N,5,-10, 20250310,12700,12840,12900,12700,85237,1087120175,00,0.00,N,5,-130, 20250307,12830,13050,13050,12820,63187,815421985,00,0.00,N,5,-210, diff --git a/382150/day/candle-day-250.csv b/382150/day/candle-day-250.csv index 213fd16fef2a..a671c0783f0c 100644 --- a/382150/day/candle-day-250.csv +++ b/382150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,9420,9360,9500,9210,306852,2873043580,00,0.00,N,2,140, 20250311,9280,8950,9290,8940,184254,1683049415,00,0.00,N,5,-20, 20250310,9300,9210,9670,8900,390300,3621181400,00,0.00,N,5,-10, 20250307,9310,9700,9700,8850,508347,4767661110,00,0.00,N,5,-540, diff --git a/382480/day/candle-day-250.csv b/382480/day/candle-day-250.csv index 23227c7f3744..0f72f5aecaca 100644 --- a/382480/day/candle-day-250.csv +++ b/382480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2215,2155,2230,2135,169461,372352075,00,0.00,N,2,60, 20250311,2155,2120,2160,2080,70850,149951865,00,0.00,N,5,-5, 20250310,2160,2145,2170,2090,121816,260093880,00,0.00,N,2,15, 20250307,2145,2110,2165,2090,52505,110755713,00,0.00,N,2,15, diff --git a/382800/day/candle-day-250.csv b/382800/day/candle-day-250.csv index 309a90675e9d..cc849febbb23 100644 --- a/382800/day/candle-day-250.csv +++ b/382800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3830,3800,3865,3780,23549,90101420,00,0.00,N,2,20, 20250311,3810,3810,3860,3735,45644,172681230,00,0.00,N,5,-65, 20250310,3875,3875,3880,3795,31842,122075740,00,0.00,N,2,5, 20250307,3870,3880,4155,3830,70508,275399070,00,0.00,N,5,-40, diff --git a/382840/day/candle-day-250.csv b/382840/day/candle-day-250.csv index 278b90d2717d..eb21faf571be 100644 --- a/382840/day/candle-day-250.csv +++ b/382840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,10230,10200,10390,10090,46402,477004770,00,0.00,N,2,60, 20250311,10170,10060,10180,9880,81283,813649585,00,0.00,N,5,-180, 20250310,10350,10220,10540,10120,53387,552730195,00,0.00,N,3,0, 20250307,10350,10150,10440,10070,72924,750433495,00,0.00,N,2,110, diff --git a/382900/day/candle-day-250.csv b/382900/day/candle-day-250.csv index e025abb42ac7..1ac573f6bfe7 100644 --- a/382900/day/candle-day-250.csv +++ b/382900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,15090,15140,15390,14910,26288,397620420,00,0.00,N,5,-40, 20250311,15130,14790,15380,14530,35826,535436750,00,0.00,N,5,-20, 20250310,15150,15000,15410,14790,31578,479780635,00,0.00,N,2,160, 20250307,14990,14720,15500,14620,45485,688067280,00,0.00,N,2,150, diff --git a/383220/day/candle-day-250.csv b/383220/day/candle-day-250.csv index 7622cff30d4b..d16e7e1776fb 100644 --- a/383220/day/candle-day-250.csv +++ b/383220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,70900,71200,72400,70300,45365,3237896150,00,0.00,N,5,-100, 20250311,71000,69700,72300,68300,61300,4368544950,00,0.00,N,5,-500, 20250310,71500,72400,73000,70500,46297,3307916700,00,0.00,N,5,-1400, 20250307,72900,72600,74200,71900,68332,5002598100,00,0.00,N,2,300, diff --git a/383310/day/candle-day-250.csv b/383310/day/candle-day-250.csv index ac39a5ee60e0..aa3b443580b4 100644 --- a/383310/day/candle-day-250.csv +++ b/383310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,28650,28350,28850,28200,43500,1244029450,00,0.00,N,2,500, 20250311,28150,27900,28900,27400,83377,2315878375,00,0.00,N,5,-450, 20250310,28600,28650,29200,28050,73663,2115981950,00,0.00,N,5,-50, 20250307,28650,28350,29150,28150,80204,2303637750,00,0.00,N,3,0, diff --git a/383800/day/candle-day-250.csv b/383800/day/candle-day-250.csv index 37af8f7da92f..70eb82e3e9c5 100644 --- a/383800/day/candle-day-250.csv +++ b/383800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6550,6530,6580,6530,118166,774075025,00,0.00,N,3,0, 20250311,6550,6590,6600,6530,120493,789886080,00,0.00,N,5,-70, 20250310,6620,6630,6640,6600,103616,685032745,00,0.00,N,2,10, 20250307,6610,6620,6630,6590,112562,744364505,00,0.00,N,5,-10, diff --git a/383930/day/candle-day-250.csv b/383930/day/candle-day-250.csv index e4ff1c161120..c796bc4fb707 100644 --- a/383930/day/candle-day-250.csv +++ b/383930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6260,6480,6590,6230,202469,1296462495,00,0.00,N,5,-220, 20250311,6480,6550,6710,6290,267480,1724191410,00,0.00,N,5,-210, 20250310,6690,6500,6830,6300,208586,1369409100,00,0.00,N,5,-190, 20250307,6880,7100,7230,6460,384051,2660049370,00,0.00,N,5,-270, diff --git a/384470/day/candle-day-250.csv b/384470/day/candle-day-250.csv index 572881f21214..2905395580f3 100644 --- a/384470/day/candle-day-250.csv +++ b/384470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8250,8060,8860,7990,138527,1158324175,00,0.00,N,2,130, 20250311,8120,7910,8170,7700,66683,527951190,00,0.00,N,2,10, 20250310,8110,8020,8290,7970,42208,343135645,00,0.00,N,5,-40, 20250307,8150,8400,8490,8100,112897,926300085,00,0.00,N,5,-400, diff --git a/387570/day/candle-day-250.csv b/387570/day/candle-day-250.csv index a3d2669f8a0c..f4d94924343d 100644 --- a/387570/day/candle-day-250.csv +++ b/387570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,10800,9150,11520,9010,8949474,93831352665,00,0.00,N,2,1600, 20250311,9200,10000,10200,8830,4225771,40210023905,00,0.00,N,2,40, 20250310,9160,7650,9160,7600,1601621,14032506305,00,0.00,N,1,2110, 20250307,7050,7450,7450,7020,73339,524384495,00,0.00,N,5,-410, diff --git a/388050/day/candle-day-250.csv b/388050/day/candle-day-250.csv index ef9b72087133..a4ee065c2fda 100644 --- a/388050/day/candle-day-250.csv +++ b/388050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7410,7470,7610,7380,181299,1356877265,00,0.00,N,2,40, 20250311,7370,7300,7400,7150,199785,1446328845,00,0.00,N,5,-130, 20250310,7500,7650,7690,7440,188642,1420362545,00,0.00,N,5,-200, 20250307,7700,7610,7810,7560,167944,1290627895,00,0.00,N,5,-30, diff --git a/388610/day/candle-day-250.csv b/388610/day/candle-day-250.csv index 83079150429c..2acef12d8d1c 100644 --- a/388610/day/candle-day-250.csv +++ b/388610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,13400,13430,13430,13000,228,3028480,00,0.00,N,5,-20, 20250311,13420,13990,14000,13000,729,9517880,00,0.00,N,5,-370, 20250310,13790,13990,13990,13380,496,6755070,00,0.00,N,2,90, 20250307,13700,14000,15500,13370,2152,29234910,00,0.00,N,5,-210, diff --git a/388720/day/candle-day-250.csv b/388720/day/candle-day-250.csv index e654db739f78..ca32df1bd34c 100644 --- a/388720/day/candle-day-250.csv +++ b/388720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,66400,66900,67400,64300,352121,23226072050,00,0.00,N,5,-500, 20250311,66900,59400,66900,58000,549813,35075889850,00,0.00,N,2,4200, 20250310,62700,64000,65000,61200,196205,12331904200,00,0.00,N,5,-1100, 20250307,63800,61500,64100,59800,234347,14699985150,00,0.00,N,2,1400, diff --git a/388790/day/candle-day-250.csv b/388790/day/candle-day-250.csv index ccb3e0cb91a1..c0b9688238f5 100644 --- a/388790/day/candle-day-250.csv +++ b/388790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2530,2610,2625,2515,118397,302115840,00,0.00,N,5,-25, 20250311,2555,2455,2555,2455,143662,360081780,00,0.00,N,5,-25, 20250310,2580,2485,2625,2485,166444,423538551,00,0.00,N,2,30, 20250307,2550,2635,2685,2550,107635,280249149,00,0.00,N,5,-85, diff --git a/388870/day/candle-day-250.csv b/388870/day/candle-day-250.csv index e8efd7bcb380..ad280825a19c 100644 --- a/388870/day/candle-day-250.csv +++ b/388870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7030,7080,7330,6900,61840,436334200,00,0.00,N,5,-10, 20250311,7040,6970,7080,6850,53118,369822130,00,0.00,N,5,-120, 20250310,7160,7100,7180,6980,34103,241378880,00,0.00,N,5,-10, 20250307,7170,7280,7370,7100,67089,480203090,00,0.00,N,5,-130, diff --git a/389020/day/candle-day-250.csv b/389020/day/candle-day-250.csv index 75ea83170e08..e246221d8e04 100644 --- a/389020/day/candle-day-250.csv +++ b/389020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,41100,39300,41875,39150,72559,2979832675,00,0.00,N,2,1950, 20250311,39150,37950,39600,37950,57737,2242266725,00,0.00,N,5,-1100, 20250310,40250,40900,43100,40150,73204,3035472875,00,0.00,N,5,-500, 20250307,40750,41500,44500,39200,225117,9382482825,00,0.00,N,2,150, diff --git a/389030/day/candle-day-250.csv b/389030/day/candle-day-250.csv index dc1b07ab1a4d..3e3325b87be5 100644 --- a/389030/day/candle-day-250.csv +++ b/389030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1310,1300,1326,1283,65957,85940756,00,0.00,N,2,10, 20250311,1300,1287,1320,1282,33465,43210684,00,0.00,N,5,-2, 20250310,1302,1286,1321,1275,67288,87550123,00,0.00,N,2,2, 20250307,1300,1296,1309,1289,40650,52656729,00,0.00,N,5,-7, diff --git a/389140/day/candle-day-250.csv b/389140/day/candle-day-250.csv index 7bd1cc00fddc..957325f3e1b9 100644 --- a/389140/day/candle-day-250.csv +++ b/389140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7450,7680,7910,7310,712862,5411693475,00,0.00,N,5,-340, 20250311,7790,7440,8040,7400,862464,6720746495,00,0.00,N,2,90, 20250310,7700,8110,8310,7450,778757,6159557585,00,0.00,N,5,-330, 20250307,8030,8940,9070,8030,1336960,11205723775,00,0.00,N,5,-1100, diff --git a/389260/day/candle-day-250.csv b/389260/day/candle-day-250.csv index c8e9c0956f7d..a2193c517706 100644 --- a/389260/day/candle-day-250.csv +++ b/389260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,12150,12160,12290,12010,19278,233647280,00,0.00,N,5,-100, 20250311,12250,12050,12250,11800,22591,271392645,00,0.00,N,5,-150, 20250310,12400,12650,12650,12010,27655,336637550,00,0.00,N,5,-170, 20250307,12570,12520,12770,12320,42387,531953410,00,0.00,N,5,-200, diff --git a/389470/day/candle-day-250.csv b/389470/day/candle-day-250.csv index 9e1606030e32..b80f9caedb48 100644 --- a/389470/day/candle-day-250.csv +++ b/389470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,14020,14000,14250,13760,106181,1489470855,00,0.00,N,5,-40, 20250311,14060,13800,14200,13500,68548,952548800,00,0.00,N,5,-90, 20250310,14150,14120,14230,13760,46668,656112735,00,0.00,N,2,80, 20250307,14070,14500,14570,13700,96675,1377016965,00,0.00,N,5,-430, diff --git a/389500/day/candle-day-250.csv b/389500/day/candle-day-250.csv index e3bbe040002a..82c4f56023a4 100644 --- a/389500/day/candle-day-250.csv +++ b/389500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,21250,21700,21750,20000,39054,832752950,00,0.00,N,5,-300, 20250311,21550,19700,21650,19260,58542,1218551320,00,0.00,N,2,1450, 20250310,20100,20000,20450,19870,22287,448184530,00,0.00,N,2,110, 20250307,19990,20150,20650,19980,42412,855382180,00,0.00,N,5,-710, diff --git a/389650/day/candle-day-250.csv b/389650/day/candle-day-250.csv index b3881d3991e4..694324ec1750 100644 --- a/389650/day/candle-day-250.csv +++ b/389650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,45100,47000,47800,45000,158454,7297035075,00,0.00,N,5,-1900, 20250311,47000,44500,47950,44300,226649,10519545100,00,0.00,N,2,1550, 20250310,45450,44300,46600,43300,153368,6940183625,00,0.00,N,2,1550, 20250307,43900,46350,47700,43700,261913,11808942900,00,0.00,N,5,-2900, diff --git a/389680/day/candle-day-250.csv b/389680/day/candle-day-250.csv index eabd07ef391e..e1f69b8b4cba 100644 --- a/389680/day/candle-day-250.csv +++ b/389680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,696,682,696,678,189028,129628513,00,0.00,N,2,14, 20250311,682,689,708,655,348369,235404614,00,0.00,N,5,-16, 20250310,698,692,721,681,264774,186250645,00,0.00,N,2,6, 20250307,692,690,695,682,117951,81155644,00,0.00,N,2,1, diff --git a/390110/day/candle-day-250.csv b/390110/day/candle-day-250.csv index a48654682c84..4ed4a18f4086 100644 --- a/390110/day/candle-day-250.csv +++ b/390110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1900,1900,1900,1900,2,3800,00,0.00,N,5,-90, 20250311,1990,1990,1990,1990,3,5970,00,0.00,N,3,0, 20250310,1990,1990,1990,1990,0,0,00,0.00,N,3,-6, 20250307,1996,1991,1996,1991,20,39872,00,0.00,N,2,1, diff --git a/391710/day/candle-day-250.csv b/391710/day/candle-day-250.csv index 95be27c03e7b..7855fb792389 100644 --- a/391710/day/candle-day-250.csv +++ b/391710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1690,1619,1697,1619,34925,58705540,00,0.00,N,2,63, 20250311,1627,1590,1642,1590,57735,93371026,00,0.00,N,5,-32, 20250310,1659,1585,1682,1585,71184,115920150,00,0.00,N,5,-26, 20250307,1685,1668,1689,1651,37972,63481696,00,0.00,N,5,-1, diff --git a/393210/day/candle-day-250.csv b/393210/day/candle-day-250.csv index b8c34f1204dc..c2b37223e0f3 100644 --- a/393210/day/candle-day-250.csv +++ b/393210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5280,5230,5330,5160,270462,1416867945,00,0.00,N,2,30, 20250311,5250,5050,5280,4965,274290,1406897472,00,0.00,N,2,30, 20250310,5220,5280,5370,5210,259442,1368308480,00,0.00,N,5,-150, 20250307,5370,5210,5480,5190,396709,2120283120,00,0.00,N,2,30, diff --git a/393890/day/candle-day-250.csv b/393890/day/candle-day-250.csv index 401fbfa6fd0e..edcabfd7c98a 100644 --- a/393890/day/candle-day-250.csv +++ b/393890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8750,8610,8870,8510,153699,1334947305,00,0.00,N,2,150, 20250311,8600,8430,8610,8340,236718,2004329820,00,0.00,N,5,-200, 20250310,8800,8820,9080,8600,233023,2059257315,00,0.00,N,5,-120, 20250307,8920,8810,9080,8650,271442,2407519665,00,0.00,N,2,140, diff --git a/393970/day/candle-day-250.csv b/393970/day/candle-day-250.csv index a38eee2d8e0f..f5de6bd2bd19 100644 --- a/393970/day/candle-day-250.csv +++ b/393970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,13240,14300,14470,12980,3351258,46204885105,00,0.00,N,5,-310, 20250311,13550,15010,15600,13550,15931477,235484789155,00,0.00,N,5,-690, 20250310,14240,11450,14240,10990,18111213,236751231850,00,0.00,N,1,3280, 20250307,10960,12700,14170,10880,12113384,153456645390,00,0.00,N,5,-1150, diff --git a/394280/day/candle-day-250.csv b/394280/day/candle-day-250.csv index efd5bc607efc..25579c9471d4 100644 --- a/394280/day/candle-day-250.csv +++ b/394280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,14000,13350,14090,13190,149312,2054377240,00,0.00,N,2,650, 20250311,13350,13100,13400,13090,165952,2194949760,00,0.00,N,5,-570, 20250310,13920,14150,14350,13850,98526,1385489160,00,0.00,N,5,-120, 20250307,14040,13450,14800,13400,249012,3496609925,00,0.00,N,2,390, diff --git a/394800/day/candle-day-250.csv b/394800/day/candle-day-250.csv index f0b9bf4181c0..36dc0daea54c 100644 --- a/394800/day/candle-day-250.csv +++ b/394800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5480,5470,5600,5470,788177,4364064770,00,0.00,N,2,50, 20250311,5430,5280,5530,5220,1480829,8026784500,00,0.00,N,5,-50, 20250310,5480,5490,5650,5470,840373,4642490755,00,0.00,N,5,-120, 20250307,5600,5740,5900,5550,1163243,6611796755,00,0.00,N,5,-250, diff --git a/395400/day/candle-day-250.csv b/395400/day/candle-day-250.csv index c7efffa8f0db..02aa57febaf1 100644 --- a/395400/day/candle-day-250.csv +++ b/395400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4955,5010,5060,4920,317640,1576210578,00,0.00,N,5,-55, 20250311,5010,5080,5100,4925,347161,1743547190,00,0.00,N,5,-80, 20250310,5090,5130,5180,5030,209154,1066759235,00,0.00,N,5,-80, 20250307,5170,5160,5250,5130,426818,2227237540,00,0.00,N,2,20, diff --git a/396270/day/candle-day-250.csv b/396270/day/candle-day-250.csv index d40b94f5cd14..33dfaf9007fe 100644 --- a/396270/day/candle-day-250.csv +++ b/396270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8380,8270,8390,8110,115795,959959885,00,0.00,N,2,180, 20250311,8200,7810,8210,7730,129891,1033659310,00,0.00,N,2,70, 20250310,8130,8140,8320,8110,83833,686305010,00,0.00,N,5,-30, 20250307,8160,8400,8460,8140,157211,1299050775,00,0.00,N,5,-280, diff --git a/396300/day/candle-day-250.csv b/396300/day/candle-day-250.csv index 8a6197ad9fc6..95082bc01f1a 100644 --- a/396300/day/candle-day-250.csv +++ b/396300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2275,2275,2335,2270,39779,91584665,00,0.00,N,3,0, 20250311,2275,2245,2370,2200,122204,278304980,00,0.00,N,5,-25, 20250310,2300,2270,2330,2270,79016,182012876,00,0.00,N,3,0, 20250307,2300,2290,2350,2275,161265,372068067,00,0.00,N,5,-50, diff --git a/396470/day/candle-day-250.csv b/396470/day/candle-day-250.csv index 7f48e63d1b49..024f741e17bd 100644 --- a/396470/day/candle-day-250.csv +++ b/396470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8980,8850,9060,8800,183153,1643076415,00,0.00,N,2,200, 20250311,8780,8630,9060,8540,258677,2260013395,00,0.00,N,5,-210, 20250310,8990,8700,9400,8600,1036417,9446436475,00,0.00,N,2,300, 20250307,8690,8550,9290,8480,321313,2848521935,00,0.00,N,2,50, diff --git a/396690/day/candle-day-250.csv b/396690/day/candle-day-250.csv index 8e18ccbf53ec..dc4a2b7afa30 100644 --- a/396690/day/candle-day-250.csv +++ b/396690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2785,2765,2800,2760,38874,108139167,00,0.00,N,3,0, 20250311,2785,2820,2820,2600,73801,203707439,00,0.00,N,5,-35, 20250310,2820,2835,2835,2790,23117,64874889,00,0.00,N,5,-15, 20250307,2835,2805,2845,2805,38360,108489441,00,0.00,N,5,-5, diff --git a/397030/day/candle-day-250.csv b/397030/day/candle-day-250.csv index 238ceb49acde..be7a481a68e1 100644 --- a/397030/day/candle-day-250.csv +++ b/397030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,16600,16790,17090,16550,180186,3017042465,00,0.00,N,5,-150, 20250311,16750,16450,17050,16210,176672,2957280030,00,0.00,N,5,-340, 20250310,17090,17050,17540,17000,177754,3066287405,00,0.00,N,3,0, 20250307,17090,18170,18400,16940,463681,8114713270,00,0.00,N,5,-1310, diff --git a/398120/day/candle-day-250.csv b/398120/day/candle-day-250.csv index ba9431869e57..b385855b5f8b 100644 --- a/398120/day/candle-day-250.csv +++ b/398120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3100,3195,3195,3070,58072,180885677,00,0.00,N,5,-20, 20250311,3120,3040,3120,2970,63917,193871379,00,0.00,N,2,40, 20250310,3080,3015,3120,2955,61161,185893180,00,0.00,N,2,70, 20250307,3010,3040,3090,2965,69217,209392990,00,0.00,N,2,5, diff --git a/399720/day/candle-day-250.csv b/399720/day/candle-day-250.csv index 8ac41e958d56..c1295121b00f 100644 --- a/399720/day/candle-day-250.csv +++ b/399720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,48650,46450,49350,46200,167335,8056799925,00,0.00,N,2,2400, 20250311,46250,44100,46500,44050,91311,4110752525,00,0.00,N,2,400, 20250310,45850,46000,47700,45800,141366,6590271100,00,0.00,N,2,50, 20250307,45800,45750,46700,45250,113897,5240290300,00,0.00,N,3,0, diff --git a/400760/day/candle-day-250.csv b/400760/day/candle-day-250.csv index c2307a109c55..912c90c14ce1 100644 --- a/400760/day/candle-day-250.csv +++ b/400760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3570,3550,3590,3515,56037,198308465,00,0.00,N,5,-25, 20250311,3595,3595,3595,3530,41504,147516745,00,0.00,N,5,-5, 20250310,3600,3570,3600,3560,44926,161148065,00,0.00,N,2,5, 20250307,3595,3595,3620,3560,52628,188524511,00,0.00,N,3,0, diff --git a/402030/day/candle-day-250.csv b/402030/day/candle-day-250.csv index ba9fc3b8536f..a071e4ef7be8 100644 --- a/402030/day/candle-day-250.csv +++ b/402030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,21300,21300,21400,20700,30933,654455950,00,0.00,N,2,600, 20250311,20700,20900,20900,19980,50706,1030124920,00,0.00,N,5,-300, 20250310,21000,20400,21000,20300,27459,570107550,00,0.00,N,2,350, 20250307,20650,20900,21400,20500,50787,1063052725,00,0.00,N,5,-650, diff --git a/402340/day/candle-day-250.csv b/402340/day/candle-day-250.csv index a465464602aa..8e471bade81a 100644 --- a/402340/day/candle-day-250.csv +++ b/402340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,92000,87800,92500,87800,235064,21415391900,00,0.00,N,2,4300, 20250311,87700,85100,88400,84500,285069,24672571650,00,0.00,N,5,-1500, 20250310,89200,89400,90800,88200,145306,12946149100,00,0.00,N,5,-100, 20250307,89300,88300,90000,87500,330788,29358688650,00,0.00,N,5,-900, diff --git a/402420/day/candle-day-250.csv b/402420/day/candle-day-250.csv index 2c886618bf3c..d3c78d272802 100644 --- a/402420/day/candle-day-250.csv +++ b/402420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5600,5600,5600,5200,41,221600,00,0.00,N,5,-400, 20250311,6000,5400,6000,5100,99,542370,00,0.00,N,2,10, 20250310,5990,6000,6000,5430,461,2548390,00,0.00,N,5,-390, 20250307,6380,6380,6380,6380,1,6380,00,0.00,N,2,180, diff --git a/402490/day/candle-day-250.csv b/402490/day/candle-day-250.csv index 064ecef4a55b..3c95d47ffedc 100644 --- a/402490/day/candle-day-250.csv +++ b/402490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,18220,14960,18750,14650,4414526,77460198305,00,0.00,N,2,3650, 20250311,14570,14320,14640,14100,46412,664869245,00,0.00,N,5,-270, 20250310,14840,14850,15680,14550,250831,3788135755,00,0.00,N,2,740, 20250307,14100,14020,14180,13840,43384,608533485,00,0.00,N,2,40, diff --git a/403360/day/candle-day-250.csv b/403360/day/candle-day-250.csv index ba1b215b8e36..c0a5483091cd 100644 --- a/403360/day/candle-day-250.csv +++ b/403360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7690,7700,7700,7600,511,3884190,00,0.00,N,2,160, 20250311,7530,8400,8400,7500,2623,20145230,00,0.00,N,5,-1170, 20250310,8700,8700,8700,8400,4,34400,00,0.00,N,3,0, 20250307,8700,8400,8700,8000,558,4483750,00,0.00,N,5,-100, diff --git a/403490/day/candle-day-250.csv b/403490/day/candle-day-250.csv index 45e4a5655555..0b2eaa87d067 100644 --- a/403490/day/candle-day-250.csv +++ b/403490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1528,1580,1866,1526,17781196,30525583253,00,0.00,N,2,57, 20250311,1471,1490,1491,1465,270236,400240605,00,0.00,N,5,-26, 20250310,1497,1438,1518,1430,383357,571261406,00,0.00,N,2,58, 20250307,1439,1459,1475,1438,97398,141137311,00,0.00,N,5,-20, diff --git a/403550/day/candle-day-250.csv b/403550/day/candle-day-250.csv index f9472af0f41c..eab3c17f6927 100644 --- a/403550/day/candle-day-250.csv +++ b/403550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,14320,14310,14490,14110,1291,18446350,00,0.00,N,2,10, 20250311,14310,14620,14770,13550,8647,124272810,00,0.00,N,5,-480, 20250310,14790,14900,14900,14790,3743,55666945,00,0.00,N,5,-10, 20250307,14800,15000,15000,14760,4543,67607850,00,0.00,N,5,-200, diff --git a/403870/day/candle-day-250.csv b/403870/day/candle-day-250.csv index 237b232a08cf..0d8d8f3cc33b 100644 --- a/403870/day/candle-day-250.csv +++ b/403870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,27800,25500,28150,25300,1773851,48495615175,00,0.00,N,2,2800, 20250311,25000,24650,25100,24250,590192,14554853900,00,0.00,N,5,-600, 20250310,25600,26000,26300,25550,367874,9489538525,00,0.00,N,5,-450, 20250307,26050,25450,26250,25200,443326,11483624825,00,0.00,N,2,550, diff --git a/404990/day/candle-day-250.csv b/404990/day/candle-day-250.csv index 771065f9b88d..760b0c1ac382 100644 --- a/404990/day/candle-day-250.csv +++ b/404990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3000,3085,3085,2975,325766,977727682,00,0.00,N,5,-95, 20250311,3095,3100,3100,3060,123590,379296894,00,0.00,N,5,-10, 20250310,3105,3085,3190,3060,144086,443619455,00,0.00,N,5,-5, 20250307,3110,3230,3230,3070,300756,937785807,00,0.00,N,5,-130, diff --git a/405000/day/candle-day-250.csv b/405000/day/candle-day-250.csv index 3705330b2651..9548d421e788 100644 --- a/405000/day/candle-day-250.csv +++ b/405000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,603,669,688,603,277591,182576554,00,0.00,N,5,-67, 20250311,670,750,777,648,1670563,1188044864,00,0.00,N,5,-22, 20250310,692,533,692,533,3614515,2424229730,00,0.00,N,1,159, 20250307,533,700,720,522,1642772,966020995,00,0.00,N,5,-208, diff --git a/405100/day/candle-day-250.csv b/405100/day/candle-day-250.csv index 7025efc2db70..7496515bc096 100644 --- a/405100/day/candle-day-250.csv +++ b/405100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,13150,12930,13190,12770,20514,267233865,00,0.00,N,2,440, 20250311,12710,12630,12790,12010,27079,337793905,00,0.00,N,5,-200, 20250310,12910,13010,13060,12890,14195,184015780,00,0.00,N,5,-100, 20250307,13010,12980,13130,12880,26804,347685250,00,0.00,N,5,-60, diff --git a/405920/day/candle-day-250.csv b/405920/day/candle-day-250.csv index b6970e305639..bbe03181ac23 100644 --- a/405920/day/candle-day-250.csv +++ b/405920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2675,2550,2800,2530,54024,143478292,00,0.00,N,2,125, 20250311,2550,2580,2580,2535,7611,19396935,00,0.00,N,5,-30, 20250310,2580,2595,2625,2580,10046,26003385,00,0.00,N,5,-50, 20250307,2630,2615,2770,2595,19264,50570895,00,0.00,N,2,15, diff --git a/406820/day/candle-day-250.csv b/406820/day/candle-day-250.csv index d894032893ac..9eca38228dc6 100644 --- a/406820/day/candle-day-250.csv +++ b/406820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,13530,12670,13600,12670,26660,354165940,00,0.00,N,2,720, 20250311,12810,12750,13030,12550,13951,177646300,00,0.00,N,5,-400, 20250310,13210,13440,13490,13010,17672,234006890,00,0.00,N,5,-170, 20250307,13380,13540,14130,13220,53337,728887755,00,0.00,N,5,-470, diff --git a/407400/day/candle-day-250.csv b/407400/day/candle-day-250.csv index 55f39af8dfb8..92d8dea2da9e 100644 --- a/407400/day/candle-day-250.csv +++ b/407400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7910,7740,8100,7740,50411,401778375,00,0.00,N,2,120, 20250311,7790,7900,7970,7590,63952,498751285,00,0.00,N,5,-200, 20250310,7990,8150,8180,7920,109096,876112160,00,0.00,N,5,-360, 20250307,8350,8650,8840,8050,130088,1094424485,00,0.00,N,5,-470, diff --git a/408900/day/candle-day-250.csv b/408900/day/candle-day-250.csv index 54b2cf6ba467..8059bcbc2082 100644 --- a/408900/day/candle-day-250.csv +++ b/408900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3515,3695,3750,3490,1513036,5480675446,00,0.00,N,5,-195, 20250311,3710,3875,4060,3700,5023257,19716948732,00,0.00,N,5,-120, 20250310,3830,3785,4220,3725,13769598,55104324258,00,0.00,N,2,115, 20250307,3715,3785,4380,3715,13514408,54982601741,00,0.00,N,5,-130, diff --git a/408920/day/candle-day-250.csv b/408920/day/candle-day-250.csv index 6335a475665c..9cf6394b686e 100644 --- a/408920/day/candle-day-250.csv +++ b/408920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2150,2130,2150,2100,3780,8036032,00,0.00,N,2,35, 20250311,2115,2070,2115,2050,7425,15500690,00,0.00,N,5,-10, 20250310,2125,2175,2175,2100,11406,24150370,00,0.00,N,2,5, 20250307,2120,2120,2165,2090,24832,52462650,00,0.00,N,5,-20, diff --git a/411080/day/candle-day-250.csv b/411080/day/candle-day-250.csv index 652ad13c3412..967785f4e7a5 100644 --- a/411080/day/candle-day-250.csv +++ b/411080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7780,7710,7870,7550,153596,1192560065,00,0.00,N,2,110, 20250311,7670,7640,7760,7420,257301,1958082975,00,0.00,N,5,-320, 20250310,7990,8080,8250,7990,150301,1217415795,00,0.00,N,5,-200, 20250307,8190,8350,8450,8180,417313,3452432130,00,0.00,N,5,-700, diff --git a/412350/day/candle-day-250.csv b/412350/day/candle-day-250.csv index 06f73bb5dcc0..b9fb72d993dd 100644 --- a/412350/day/candle-day-250.csv +++ b/412350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3710,3640,3740,3575,43344,158700344,00,0.00,N,2,135, 20250311,3575,3580,3620,3465,56805,200449350,00,0.00,N,5,-70, 20250310,3645,3720,3765,3635,44263,162736225,00,0.00,N,5,-95, 20250307,3740,3835,3835,3695,50173,187826008,00,0.00,N,5,-40, diff --git a/412540/day/candle-day-250.csv b/412540/day/candle-day-250.csv index 3e62733069cf..841509483c68 100644 --- a/412540/day/candle-day-250.csv +++ b/412540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6710,6550,6740,6540,35904,239770860,00,0.00,N,2,170, 20250311,6540,6550,6630,6350,62461,404778605,00,0.00,N,5,-150, 20250310,6690,6690,6750,6480,56250,371195730,00,0.00,N,3,0, 20250307,6690,6680,6760,6550,67664,449781710,00,0.00,N,5,-30, diff --git a/413300/day/candle-day-250.csv b/413300/day/candle-day-250.csv index 7e52886ec7ab..defe4da7e041 100644 --- a/413300/day/candle-day-250.csv +++ b/413300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,970,1000,1035,781,259,239096,00,0.00,N,2,70, 20250311,900,999,999,806,48,43076,00,0.00,N,5,-48, 20250310,948,1000,1000,850,39,34071,00,0.00,N,5,-52, 20250307,1000,999,1099,825,16,15923,00,0.00,N,2,30, diff --git a/413390/day/candle-day-250.csv b/413390/day/candle-day-250.csv index 46d61e1c5126..046c3f7b0372 100644 --- a/413390/day/candle-day-250.csv +++ b/413390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,9310,9000,9480,8780,606523,5592716105,00,0.00,N,2,400, 20250311,8910,8670,8960,8320,663576,5724493335,00,0.00,N,5,-230, 20250310,9140,9130,9770,8830,1018303,9521866895,00,0.00,N,5,-10, 20250307,9150,9270,9940,9000,1282648,12194696800,00,0.00,N,5,-190, diff --git a/413630/day/candle-day-250.csv b/413630/day/candle-day-250.csv index 9ded19bcbd2b..8dc317a8da2e 100644 --- a/413630/day/candle-day-250.csv +++ b/413630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1624,1645,1674,1621,46508,76427080,00,0.00,N,5,-21, 20250311,1645,1672,1672,1572,66333,107798319,00,0.00,N,5,-23, 20250310,1668,1697,1697,1653,44169,73572949,00,0.00,N,5,-14, 20250307,1682,1702,1768,1675,93569,158267991,00,0.00,N,5,-41, diff --git a/413640/day/candle-day-250.csv b/413640/day/candle-day-250.csv index 074a6569a2c2..8436d2df1753 100644 --- a/413640/day/candle-day-250.csv +++ b/413640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,11050,11060,11470,10880,182279,2038706120,00,0.00,N,2,130, 20250311,10920,10640,11080,10570,138730,1502195550,00,0.00,N,5,-180, 20250310,11100,10960,11200,10780,154027,1689415425,00,0.00,N,2,90, 20250307,11010,11010,11260,10610,278860,3045571500,00,0.00,N,5,-190, diff --git a/415380/day/candle-day-250.csv b/415380/day/candle-day-250.csv index 5e88d5dc43ef..28c28837ce22 100644 --- a/415380/day/candle-day-250.csv +++ b/415380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7980,7850,7990,7750,4920,38748630,00,0.00,N,2,100, 20250311,7880,7700,7920,7630,9228,71839330,00,0.00,N,2,70, 20250310,7810,7760,7840,7690,4208,32665600,00,0.00,N,2,50, 20250307,7760,7840,7900,7750,10681,83010090,00,0.00,N,5,-80, diff --git a/415640/day/candle-day-250.csv b/415640/day/candle-day-250.csv index 11b13dce3c1c..9514a9d1fbef 100644 --- a/415640/day/candle-day-250.csv +++ b/415640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7400,7260,7420,7260,64416,473208890,00,0.00,N,2,160, 20250311,7240,7100,7240,7070,41926,300111070,00,0.00,N,2,80, 20250310,7160,7360,7360,7110,155392,1111094350,00,0.00,N,5,-90, 20250307,7250,7320,7660,7220,100035,726893030,00,0.00,N,5,-70, diff --git a/416180/day/candle-day-250.csv b/416180/day/candle-day-250.csv index 34fd5d22eb9c..517b626c48ab 100644 --- a/416180/day/candle-day-250.csv +++ b/416180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,34750,35250,35800,34600,42038,1479884200,00,0.00,N,5,-400, 20250311,35150,32650,35350,32550,67368,2300831450,00,0.00,N,2,1100, 20250310,34050,34500,35650,34050,37307,1286505000,00,0.00,N,5,-400, 20250307,34450,33500,34600,33050,41912,1427952075,00,0.00,N,2,200, diff --git a/417010/day/candle-day-250.csv b/417010/day/candle-day-250.csv index 1a40b8460d6b..f6c39323361f 100644 --- a/417010/day/candle-day-250.csv +++ b/417010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6850,6790,6950,6730,42588,291360925,00,0.00,N,2,50, 20250311,6800,6600,6810,6500,59726,395587520,00,0.00,N,5,-60, 20250310,6860,6900,7080,6820,25440,175748120,00,0.00,N,5,-80, 20250307,6940,6790,7100,6730,57794,401238340,00,0.00,N,2,80, diff --git a/417180/day/candle-day-250.csv b/417180/day/candle-day-250.csv index 3a40e0f4ff6b..99f09ca6b71c 100644 --- a/417180/day/candle-day-250.csv +++ b/417180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2270,2210,2270,2195,20847,46773382,00,0.00,N,2,60, 20250311,2210,2160,2225,2150,56447,123393119,00,0.00,N,5,-20, 20250310,2230,2200,2300,2200,91440,203621776,00,0.00,N,5,-50, 20250307,2280,2300,2385,2230,98341,225547615,00,0.00,N,5,-20, diff --git a/417200/day/candle-day-250.csv b/417200/day/candle-day-250.csv index eaec330dffd5..d0a1fcf681ef 100644 --- a/417200/day/candle-day-250.csv +++ b/417200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,10870,10850,11040,10770,161049,1761045765,00,0.00,N,2,20, 20250311,10850,10960,11070,10600,325720,3509243405,00,0.00,N,5,-390, 20250310,11240,11020,11380,11000,222048,2489684690,00,0.00,N,2,150, 20250307,11090,11020,11300,11020,189503,2116660565,00,0.00,N,5,-100, diff --git a/417310/day/candle-day-250.csv b/417310/day/candle-day-250.csv index 944604c6241d..96665ff60f96 100644 --- a/417310/day/candle-day-250.csv +++ b/417310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4930,4940,4965,4895,20424,100889137,00,0.00,N,5,-10, 20250311,4940,4960,4970,4905,27075,133404357,00,0.00,N,5,-20, 20250310,4960,4970,4985,4930,31143,154341275,00,0.00,N,5,-10, 20250307,4970,4895,5200,4865,66139,328725908,00,0.00,N,2,75, diff --git a/417500/day/candle-day-250.csv b/417500/day/candle-day-250.csv index a9e9fd9f3d9a..942006aa9ea5 100644 --- a/417500/day/candle-day-250.csv +++ b/417500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3465,3360,3475,3360,49457,170422632,00,0.00,N,2,105, 20250311,3360,3315,3400,3200,86072,285368885,00,0.00,N,5,-45, 20250310,3405,3425,3435,3380,61005,208159737,00,0.00,N,5,-20, 20250307,3425,3370,3460,3370,50498,171922244,00,0.00,N,3,0, diff --git a/417790/day/candle-day-250.csv b/417790/day/candle-day-250.csv index c99dcbbc3730..6deaef826fcb 100644 --- a/417790/day/candle-day-250.csv +++ b/417790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,10110,10070,10200,10030,17693,178774950,00,0.00,N,2,40, 20250311,10070,10180,10180,9940,17309,173145505,00,0.00,N,5,-180, 20250310,10250,10080,10300,10070,18430,187169710,00,0.00,N,2,30, 20250307,10220,10200,10320,10110,16176,165315770,00,0.00,N,2,30, diff --git a/417840/day/candle-day-250.csv b/417840/day/candle-day-250.csv index f304ca7779eb..0c9b17791712 100644 --- a/417840/day/candle-day-250.csv +++ b/417840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8580,8290,8580,8250,29628,251660595,00,0.00,N,2,330, 20250311,8250,8040,8300,7920,18548,149937330,00,0.00,N,5,-100, 20250310,8350,8310,8560,8210,24812,208358445,00,0.00,N,2,40, 20250307,8310,8200,8400,8070,28246,232218750,00,0.00,N,2,90, diff --git a/417860/day/candle-day-250.csv b/417860/day/candle-day-250.csv index 99c6aec57128..eab093c4e1b4 100644 --- a/417860/day/candle-day-250.csv +++ b/417860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8320,8400,8400,8230,1783,14834340,00,0.00,N,5,-80, 20250311,8400,8310,8700,8210,6129,50938770,00,0.00,N,2,10, 20250310,8390,8330,8630,8330,2143,17969920,00,0.00,N,5,-120, 20250307,8510,8470,8640,8310,2894,24307300,00,0.00,N,2,40, diff --git a/417970/day/candle-day-250.csv b/417970/day/candle-day-250.csv index aec9ec110fea..730bde942cfd 100644 --- a/417970/day/candle-day-250.csv +++ b/417970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,11730,11440,11800,11440,11902,139325780,00,0.00,N,2,290, 20250311,11440,10950,11580,10950,14274,160330495,00,0.00,N,5,-60, 20250310,11500,11470,11790,11470,13154,152534550,00,0.00,N,5,-120, 20250307,11620,11800,11870,11420,18835,219079230,00,0.00,N,5,-270, diff --git a/418210/day/candle-day-250.csv b/418210/day/candle-day-250.csv index c820338a7678..58e0a2dccc91 100644 --- a/418210/day/candle-day-250.csv +++ b/418210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2110,2105,2110,2105,24008,50647420,00,0.00,N,3,0, 20250311,2110,2110,2110,2105,9388,19766770,00,0.00,N,3,0, 20250310,2110,2110,2110,2105,2809,5920635,00,0.00,N,2,5, 20250307,2105,2105,2110,2105,63984,134860130,00,0.00,N,3,0, diff --git a/418250/day/candle-day-250.csv b/418250/day/candle-day-250.csv index 120d3780bec7..03db5ed1b50b 100644 --- a/418250/day/candle-day-250.csv +++ b/418250/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250312,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250311,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, 20250310,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, 20250307,6550,6550,6550,6550,0,0,00,0.00,N,0,0, 20250306,6550,6550,6550,6550,0,0,00,0.00,N,0,0, diff --git a/418420/day/candle-day-250.csv b/418420/day/candle-day-250.csv index a8d27c6ad192..6e25b8b2592d 100644 --- a/418420/day/candle-day-250.csv +++ b/418420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2855,2660,2895,2660,81516,230304337,00,0.00,N,2,195, 20250311,2660,2600,2690,2570,32301,84904220,00,0.00,N,5,-5, 20250310,2665,2780,2780,2650,50659,135636996,00,0.00,N,5,-50, 20250307,2715,2795,2805,2715,72107,197508266,00,0.00,N,5,-95, diff --git a/418470/day/candle-day-250.csv b/418470/day/candle-day-250.csv index fe8cd0744f53..16d3dd857b61 100644 --- a/418470/day/candle-day-250.csv +++ b/418470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,13420,13320,13610,13270,22719,306545680,00,0.00,N,2,100, 20250311,13320,13150,13530,13120,42787,566816550,00,0.00,N,5,-210, 20250310,13530,13500,13700,13310,45250,610877510,00,0.00,N,2,80, 20250307,13450,13570,13780,13200,75500,1021698410,00,0.00,N,5,-280, diff --git a/418550/day/candle-day-250.csv b/418550/day/candle-day-250.csv index 8213a4c96878..b832fdd44aa4 100644 --- a/418550/day/candle-day-250.csv +++ b/418550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,10470,10590,10660,10450,135933,1433537330,00,0.00,N,5,-100, 20250311,10570,10800,10900,10210,213264,2235974255,00,0.00,N,5,-590, 20250310,11160,11340,11460,11100,151669,1700515485,00,0.00,N,5,-190, 20250307,11350,11300,11520,11200,156697,1775279240,00,0.00,N,5,-150, diff --git a/418620/day/candle-day-250.csv b/418620/day/candle-day-250.csv index 3c92f0eed500..de620c5a0a50 100644 --- a/418620/day/candle-day-250.csv +++ b/418620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3590,3665,3715,3555,48960,178739451,00,0.00,N,5,-110, 20250311,3700,3565,3785,3505,39344,143422370,00,0.00,N,5,-110, 20250310,3810,3710,4195,3660,244318,968744599,00,0.00,N,2,115, 20250307,3695,3460,4035,3380,444443,1689160790,00,0.00,N,2,225, diff --git a/419050/day/candle-day-250.csv b/419050/day/candle-day-250.csv index 554676a3ab4b..547e67d20d1a 100644 --- a/419050/day/candle-day-250.csv +++ b/419050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1630,1618,1666,1618,42813,70305254,00,0.00,N,2,12, 20250311,1618,1586,1639,1565,211363,336210185,00,0.00,N,2,7, 20250310,1611,1638,1638,1608,74801,120999073,00,0.00,N,5,-12, 20250307,1623,1684,1684,1602,130159,212772857,00,0.00,N,5,-30, diff --git a/419080/day/candle-day-250.csv b/419080/day/candle-day-250.csv index 83e8fdd922d4..6a9145e746f4 100644 --- a/419080/day/candle-day-250.csv +++ b/419080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,9300,8950,9590,8950,36335,334367415,00,0.00,N,2,300, 20250311,9000,9050,9190,8510,29564,261604985,00,0.00,N,5,-100, 20250310,9100,9020,9510,9000,55795,510256960,00,0.00,N,5,-520, 20250307,9620,9430,9980,9410,16220,155956545,00,0.00,N,2,20, diff --git a/419120/day/candle-day-250.csv b/419120/day/candle-day-250.csv index e6befafdf1a3..e0e2fedd4d71 100644 --- a/419120/day/candle-day-250.csv +++ b/419120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6720,6710,6850,6710,24832,167891065,00,0.00,N,5,-30, 20250311,6750,6500,6760,6310,28889,189099115,00,0.00,N,2,90, 20250310,6660,6670,6760,6610,53217,355317095,00,0.00,N,5,-90, 20250307,6750,6860,6950,6700,124953,852987075,00,0.00,N,5,-110, diff --git a/419530/day/candle-day-250.csv b/419530/day/candle-day-250.csv index 526ee4f764b7..087ab18bbc39 100644 --- a/419530/day/candle-day-250.csv +++ b/419530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,29200,27450,29700,26600,380045,10837916800,00,0.00,N,2,2400, 20250311,26800,26800,28000,26300,198444,5370838100,00,0.00,N,5,-950, 20250310,27750,28500,28500,26500,293502,8036677025,00,0.00,N,5,-1000, 20250307,28750,27000,29850,26950,485681,13995894100,00,0.00,N,2,1500, diff --git a/419540/day/candle-day-250.csv b/419540/day/candle-day-250.csv index ba23aa4e2405..aa01a57b1425 100644 --- a/419540/day/candle-day-250.csv +++ b/419540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1669,1668,1669,1648,96871,160425764,00,0.00,N,2,1, 20250311,1668,1674,1674,1641,36366,60097603,00,0.00,N,5,-7, 20250310,1675,1650,1675,1618,106949,174783537,00,0.00,N,2,27, 20250307,1648,1652,1685,1636,77496,127631757,00,0.00,N,5,-4, diff --git a/420570/day/candle-day-250.csv b/420570/day/candle-day-250.csv index b0e8a3133bbb..d504cacc3a06 100644 --- a/420570/day/candle-day-250.csv +++ b/420570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,13470,11990,14100,11720,1713503,23083163380,00,0.00,N,2,1350, 20250311,12120,12180,12350,11510,188876,2262601835,00,0.00,N,5,-470, 20250310,12590,12730,12930,12020,219406,2747821305,00,0.00,N,5,-140, 20250307,12730,14100,14880,12700,837055,11607489805,00,0.00,N,5,-1360, diff --git a/420770/day/candle-day-250.csv b/420770/day/candle-day-250.csv index 6fb984d842cb..a4eb70142266 100644 --- a/420770/day/candle-day-250.csv +++ b/420770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,29600,28850,30000,28850,34410,1019969200,00,0.00,N,2,500, 20250311,29100,28900,29450,28350,32314,932425300,00,0.00,N,5,-650, 20250310,29750,29900,30450,29650,28779,865916000,00,0.00,N,2,150, 20250307,29600,29150,30100,29150,41587,1233487325,00,0.00,N,2,500, diff --git a/424760/day/candle-day-250.csv b/424760/day/candle-day-250.csv index 4d4452760c72..b3770a195cfa 100644 --- a/424760/day/candle-day-250.csv +++ b/424760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,790,783,797,772,26023,20328080,00,0.00,N,2,7, 20250311,783,790,790,772,17845,13919651,00,0.00,N,5,-7, 20250310,790,772,804,772,35366,28124970,00,0.00,N,5,-12, 20250307,802,802,882,802,74843,61845265,00,0.00,N,5,-8, diff --git a/424960/day/candle-day-250.csv b/424960/day/candle-day-250.csv index eb3a31b9a289..3a5d8927b0c3 100644 --- a/424960/day/candle-day-250.csv +++ b/424960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,11690,11980,12090,11680,260530,3073762485,00,0.00,N,5,-260, 20250311,11950,11120,12080,10900,674091,7678417015,00,0.00,N,2,190, 20250310,11760,12300,12590,11700,567664,6846380955,00,0.00,N,5,-840, 20250307,12600,13400,13520,12430,565731,7290160625,00,0.00,N,5,-840, diff --git a/424980/day/candle-day-250.csv b/424980/day/candle-day-250.csv index ceeecdfd6efe..ecbe577e5388 100644 --- a/424980/day/candle-day-250.csv +++ b/424980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6100,5970,6180,5970,5703,34490780,00,0.00,N,2,100, 20250311,6000,5690,6130,5690,8595,51430530,00,0.00,N,5,-70, 20250310,6070,5830,6170,5790,14223,85953790,00,0.00,N,2,200, 20250307,5870,5900,5900,5710,10839,63036930,00,0.00,N,5,-50, diff --git a/425040/day/candle-day-250.csv b/425040/day/candle-day-250.csv index dc0588f3205c..32038037ffbb 100644 --- a/425040/day/candle-day-250.csv +++ b/425040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7400,7230,7430,7090,191879,1403860140,00,0.00,N,2,170, 20250311,7230,7130,7230,6950,135375,956823940,00,0.00,N,5,-90, 20250310,7320,7500,7590,7280,135695,1003182120,00,0.00,N,5,-190, 20250307,7510,7440,7630,7230,129343,966528235,00,0.00,N,2,30, diff --git a/425420/day/candle-day-250.csv b/425420/day/candle-day-250.csv index d155a768c59a..6cf8d963e301 100644 --- a/425420/day/candle-day-250.csv +++ b/425420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,18450,17350,18560,17350,97095,1775062695,00,0.00,N,2,1140, 20250311,17310,16000,17400,16000,32631,553802735,00,0.00,N,2,690, 20250310,16620,16410,16800,16070,13963,230994800,00,0.00,N,2,210, 20250307,16410,16500,17090,16230,45947,763874300,00,0.00,N,5,-180, diff --git a/429270/day/candle-day-250.csv b/429270/day/candle-day-250.csv index 478b05e49c25..4af60a25ea62 100644 --- a/429270/day/candle-day-250.csv +++ b/429270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4375,4265,4375,4260,10242,44018067,00,0.00,N,2,110, 20250311,4265,4215,4330,4210,15580,66197555,00,0.00,N,5,-170, 20250310,4435,4500,4945,4425,85324,393019626,00,0.00,N,5,-35, 20250307,4470,4435,4500,4260,24625,107031125,00,0.00,N,2,35, diff --git a/430220/day/candle-day-250.csv b/430220/day/candle-day-250.csv index 7bcd6bf8e30c..674d13690587 100644 --- a/430220/day/candle-day-250.csv +++ b/430220/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250312,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250311,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250310,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250307,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250306,2110,2110,2110,2110,0,0,00,0.00,N,0,0, diff --git a/430690/day/candle-day-250.csv b/430690/day/candle-day-250.csv index dc4f6ea91ceb..34fbf6272889 100644 --- a/430690/day/candle-day-250.csv +++ b/430690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4870,4600,4875,4600,62542,297721704,00,0.00,N,2,225, 20250311,4645,4500,4650,4400,59461,270656240,00,0.00,N,5,-80, 20250310,4725,4805,4880,4700,46367,221873865,00,0.00,N,5,-105, 20250307,4830,4950,4950,4810,110154,537467005,00,0.00,N,5,-200, diff --git a/430700/day/candle-day-250.csv b/430700/day/candle-day-250.csv index b9a381309181..335498037c79 100644 --- a/430700/day/candle-day-250.csv +++ b/430700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2110,2110,2110,2105,28063,59075095,00,0.00,N,3,0, 20250311,2110,2105,2110,2105,93693,197649510,00,0.00,N,3,0, 20250310,2110,2105,2110,2105,164973,347966845,00,0.00,N,2,5, 20250307,2105,2105,2105,2100,143707,302387485,00,0.00,N,3,0, diff --git a/431190/day/candle-day-250.csv b/431190/day/candle-day-250.csv index 6410a4cab136..3f757da6ce87 100644 --- a/431190/day/candle-day-250.csv +++ b/431190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4485,4470,4525,4425,16601,74397485,00,0.00,N,2,60, 20250311,4425,4350,4425,4315,32145,140078335,00,0.00,N,5,-25, 20250310,4450,4400,4485,4385,37861,167726898,00,0.00,N,2,15, 20250307,4435,4600,4645,4430,89651,402539730,00,0.00,N,5,-195, diff --git a/432320/day/candle-day-250.csv b/432320/day/candle-day-250.csv index 1220e5922fe5..96a88b8202fd 100644 --- a/432320/day/candle-day-250.csv +++ b/432320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3620,3735,3755,3555,139396,503113590,00,0.00,N,5,-115, 20250311,3735,3795,3795,3695,48127,179095987,00,0.00,N,5,-60, 20250310,3795,3790,3800,3725,49625,186960076,00,0.00,N,2,5, 20250307,3790,3845,3845,3760,53277,202916400,00,0.00,N,5,-55, diff --git a/432430/day/candle-day-250.csv b/432430/day/candle-day-250.csv index 6ebe0f0497da..db71051a03c9 100644 --- a/432430/day/candle-day-250.csv +++ b/432430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6010,6100,6150,5980,147962,892370215,00,0.00,N,5,-50, 20250311,6060,5800,6120,5800,208737,1247698590,00,0.00,N,5,-30, 20250310,6090,5900,6740,5790,1506708,9550127320,00,0.00,N,2,120, 20250307,5970,5880,6460,5820,802746,4976097435,00,0.00,N,2,90, diff --git a/432470/day/candle-day-250.csv b/432470/day/candle-day-250.csv index 21fe8415ff99..83291141c6ae 100644 --- a/432470/day/candle-day-250.csv +++ b/432470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,12580,12270,12630,12270,52871,661393780,00,0.00,N,2,350, 20250311,12230,12010,12360,11810,79352,954471640,00,0.00,N,5,-330, 20250310,12560,12650,12750,12130,61495,765063250,00,0.00,N,5,-80, 20250307,12640,12550,13060,12430,86913,1109932230,00,0.00,N,2,120, diff --git a/432720/day/candle-day-250.csv b/432720/day/candle-day-250.csv index 427c2cb1bc13..f0f16c2c97ef 100644 --- a/432720/day/candle-day-250.csv +++ b/432720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,17200,14700,18000,14420,10865734,180652627790,00,0.00,N,2,2980, 20250311,14220,13600,14790,13300,900222,12749620730,00,0.00,N,5,-100, 20250310,14320,15050,15730,14230,2866095,42773484765,00,0.00,N,5,-340, 20250307,14660,11870,15530,11650,7263954,105896841310,00,0.00,N,2,2710, diff --git a/432980/day/candle-day-250.csv b/432980/day/candle-day-250.csv index 8ddd16531895..f14e4d713c4a 100644 --- a/432980/day/candle-day-250.csv +++ b/432980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4400,4260,4640,4260,269225,1197437100,00,0.00,N,2,180, 20250311,4220,4220,4350,3955,45634,191473716,00,0.00,N,5,-45, 20250310,4265,4215,4520,4165,146293,634473080,00,0.00,N,2,55, 20250307,4210,4160,4250,4095,31064,129815760,00,0.00,N,2,5, diff --git a/434190/day/candle-day-250.csv b/434190/day/candle-day-250.csv index 2c211b305d50..479e531c097d 100644 --- a/434190/day/candle-day-250.csv +++ b/434190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5940,5990,6310,5650,560,3286750,00,0.00,N,2,30, 20250311,5910,5600,6400,5600,573,3363960,00,0.00,N,2,290, 20250310,5620,5900,5900,5600,94,543530,00,0.00,N,5,-180, 20250307,5800,5670,5920,5170,1022,5593640,00,0.00,N,5,-130, diff --git a/434480/day/candle-day-250.csv b/434480/day/candle-day-250.csv index a4862c36c83b..1114620a34c0 100644 --- a/434480/day/candle-day-250.csv +++ b/434480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4270,4180,4285,4155,58016,245674537,00,0.00,N,2,65, 20250311,4205,4135,4235,4060,130013,538679247,00,0.00,N,5,-100, 20250310,4305,4280,4430,4265,51923,225266450,00,0.00,N,5,-40, 20250307,4345,4475,4540,4340,244480,1078373765,00,0.00,N,5,-375, diff --git a/435380/day/candle-day-250.csv b/435380/day/candle-day-250.csv index 434b0515536e..6bbf53f9a266 100644 --- a/435380/day/candle-day-250.csv +++ b/435380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2110,2110,2115,2105,9734,20512625,00,0.00,N,3,0, 20250311,2110,2105,2115,2105,30676,64668330,00,0.00,N,3,0, 20250310,2110,2105,2110,2105,1662,3498845,00,0.00,N,3,0, 20250307,2110,2110,2110,2105,2538,5346680,00,0.00,N,3,0, diff --git a/435570/day/candle-day-250.csv b/435570/day/candle-day-250.csv index 50e1dc71b038..14ea1228c7a0 100644 --- a/435570/day/candle-day-250.csv +++ b/435570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8110,7630,9060,7400,4908640,41414323785,00,0.00,N,2,650, 20250311,7460,7270,8200,7270,1275826,9845433660,00,0.00,N,5,-60, 20250310,7520,7200,7960,7070,1338111,10054168290,00,0.00,N,2,620, 20250307,6900,7110,7290,6630,394258,2720882795,00,0.00,N,5,-430, diff --git a/435620/day/candle-day-250.csv b/435620/day/candle-day-250.csv index c5c2db5ff8d4..a0f0b3abc50d 100644 --- a/435620/day/candle-day-250.csv +++ b/435620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,10540,10540,10560,10540,12826,135186070,00,0.00,N,3,0, 20250311,10540,10540,10550,10530,8107,85407170,00,0.00,N,2,10, 20250310,10530,10540,10560,10520,42146,443740210,00,0.00,N,5,-10, 20250307,10540,10550,10570,10540,4206,44351640,00,0.00,N,5,-20, diff --git a/435870/day/candle-day-250.csv b/435870/day/candle-day-250.csv index ed05a0ca3dc8..89434f2bb3cf 100644 --- a/435870/day/candle-day-250.csv +++ b/435870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2110,2105,2110,2105,4831,10192910,00,0.00,N,2,5, 20250311,2105,2105,2110,2105,19800,41697314,00,0.00,N,5,-5, 20250310,2110,2110,2115,2105,4268,9001835,00,0.00,N,3,0, 20250307,2110,2110,2110,2105,7303,15389525,00,0.00,N,2,5, diff --git a/437730/day/candle-day-250.csv b/437730/day/candle-day-250.csv index 68d672034b95..83b1525c95a9 100644 --- a/437730/day/candle-day-250.csv +++ b/437730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,13400,13100,14120,13050,1706862,23469224460,00,0.00,N,2,330, 20250311,13070,12500,13290,12330,1029624,13293602810,00,0.00,N,5,-330, 20250310,13400,13930,14350,13400,1165924,16072146960,00,0.00,N,5,-740, 20250307,14140,14150,14370,13690,1354069,19016933450,00,0.00,N,5,-330, diff --git a/437780/day/candle-day-250.csv b/437780/day/candle-day-250.csv index 896dcf8e418a..b45072547254 100644 --- a/437780/day/candle-day-250.csv +++ b/437780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2120,2115,2120,2110,13061,27573555,00,0.00,N,2,5, 20250311,2115,2115,2115,2105,5612,11842815,00,0.00,N,3,0, 20250310,2115,2115,2115,2105,22863,48288035,00,0.00,N,3,0, 20250307,2115,2115,2120,2110,12519,26477085,00,0.00,N,3,0, diff --git a/438580/day/candle-day-250.csv b/438580/day/candle-day-250.csv index d32802bd6037..3be62eccae07 100644 --- a/438580/day/candle-day-250.csv +++ b/438580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2130,2140,2140,2120,451,956235,00,0.00,N,2,5, 20250311,2125,2140,2140,2115,32582,68924725,00,0.00,N,5,-10, 20250310,2135,2135,2135,2115,1224,2593155,00,0.00,N,3,0, 20250307,2135,2145,2145,2120,212,449495,00,0.00,N,2,15, diff --git a/438700/day/candle-day-250.csv b/438700/day/candle-day-250.csv index 9dc3b54d5401..5845bfa6fa1d 100644 --- a/438700/day/candle-day-250.csv +++ b/438700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3525,3480,3595,3470,92820,329640033,00,0.00,N,2,45, 20250311,3480,3445,3555,3300,234808,802498956,00,0.00,N,5,-75, 20250310,3555,3660,3685,3520,106339,378323906,00,0.00,N,5,-60, 20250307,3615,3800,3835,3610,194281,720332261,00,0.00,N,5,-235, diff --git a/439090/day/candle-day-250.csv b/439090/day/candle-day-250.csv index 75d111ea1251..871fc48f49b2 100644 --- a/439090/day/candle-day-250.csv +++ b/439090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,19500,18770,20400,18770,1113594,21965528010,00,0.00,N,2,500, 20250311,19000,18510,19390,18350,424647,8055733385,00,0.00,N,5,-30, 20250310,19030,19880,20100,19020,394396,7624729295,00,0.00,N,5,-690, 20250307,19720,20150,21650,19530,1980587,41072419530,00,0.00,N,5,-430, diff --git a/439250/day/candle-day-250.csv b/439250/day/candle-day-250.csv index a73ed3dc6f41..a5e910784eb1 100644 --- a/439250/day/candle-day-250.csv +++ b/439250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,10520,10550,10560,10510,69722,734095870,00,0.00,N,5,-30, 20250311,10550,10540,10560,10540,2967,31289740,00,0.00,N,3,0, 20250310,10550,10540,10560,10540,6391,67426630,00,0.00,N,3,0, 20250307,10550,10540,10550,10530,7135,75189520,00,0.00,N,3,0, diff --git a/439410/day/candle-day-250.csv b/439410/day/candle-day-250.csv index c16c6c7c69ac..0ffaf2305873 100644 --- a/439410/day/candle-day-250.csv +++ b/439410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2120,2117,2120,2100,2780,5876748,00,0.00,N,5,-5, 20250311,2125,2120,2125,2115,1999,4237115,00,0.00,N,3,0, 20250310,2125,2125,2125,2125,1427,3032375,00,0.00,N,2,5, 20250307,2120,2120,2125,2120,1103,2338395,00,0.00,N,5,-5, diff --git a/439580/day/candle-day-250.csv b/439580/day/candle-day-250.csv index e9bc9de99c7c..bba527ce3e74 100644 --- a/439580/day/candle-day-250.csv +++ b/439580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,11280,10650,11440,10590,275048,3039859550,00,0.00,N,2,630, 20250311,10650,10050,11260,10040,1025071,11047303365,00,0.00,N,2,270, 20250310,10380,10080,10770,10040,110773,1156177125,00,0.00,N,2,270, 20250307,10110,10360,10360,10090,88826,902885440,00,0.00,N,5,-270, diff --git a/439730/day/candle-day-250.csv b/439730/day/candle-day-250.csv index 682e9df05f1c..b0749ea91914 100644 --- a/439730/day/candle-day-250.csv +++ b/439730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2105,2110,2110,2102,20139,42421255,00,0.00,N,2,5, 20250311,2100,2100,2110,2100,18254,38411225,00,0.00,N,5,-5, 20250310,2105,2100,2105,2100,51240,107605395,00,0.00,N,2,5, 20250307,2100,2100,2105,2100,19197,40332705,00,0.00,N,3,0, diff --git a/440110/day/candle-day-250.csv b/440110/day/candle-day-250.csv index 1e4b3c799ee9..5923aad9a446 100644 --- a/440110/day/candle-day-250.csv +++ b/440110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,13890,13620,14000,13500,126372,1749207605,00,0.00,N,2,280, 20250311,13610,13000,13810,13000,206213,2773938940,00,0.00,N,2,10, 20250310,13600,14800,14800,13570,522672,7316458450,00,0.00,N,5,-1210, 20250307,14810,14680,15350,14480,206683,3088718730,00,0.00,N,2,130, diff --git a/440290/day/candle-day-250.csv b/440290/day/candle-day-250.csv index b5d44ec5a8fd..800b8fa9d3f6 100644 --- a/440290/day/candle-day-250.csv +++ b/440290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1730,1739,1740,1720,11895,20594489,00,0.00,N,5,-1, 20250311,1731,1746,1759,1714,43065,74612209,00,0.00,N,5,-41, 20250310,1772,1769,1788,1760,43427,76724781,00,0.00,N,5,-15, 20250307,1787,1793,1802,1786,16945,30398887,00,0.00,N,5,-8, diff --git a/440320/day/candle-day-250.csv b/440320/day/candle-day-250.csv index 9681cf19a546..7f4282c7eb0e 100644 --- a/440320/day/candle-day-250.csv +++ b/440320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7900,7570,8160,7530,176258,1398440100,00,0.00,N,2,320, 20250311,7580,8060,8090,7560,243805,1894951400,00,0.00,N,5,-580, 20250310,8160,8400,8530,7980,261256,2134851595,00,0.00,N,5,-600, 20250307,8760,9380,9490,8460,347508,3104238055,00,0.00,N,5,-650, diff --git a/440790/day/candle-day-250.csv b/440790/day/candle-day-250.csv index fc502a36a750..ceb5150dff4d 100644 --- a/440790/day/candle-day-250.csv +++ b/440790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2145,2150,2150,2135,4836,10354865,00,0.00,N,2,5, 20250311,2140,2120,2145,2120,2435,5185745,00,0.00,N,3,0, 20250310,2140,2140,2145,2130,1611,3451870,00,0.00,N,5,-5, 20250307,2145,2125,2145,2125,11292,24108230,00,0.00,N,2,5, diff --git a/440820/day/candle-day-250.csv b/440820/day/candle-day-250.csv index 8ac7c4155c4a..4fa9c972d058 100644 --- a/440820/day/candle-day-250.csv +++ b/440820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2105,2105,2115,2105,29554,62224572,00,0.00,N,5,-5, 20250311,2110,2100,2110,2100,6086,12796690,00,0.00,N,3,0, 20250310,2110,2105,2110,2105,20456,43065260,00,0.00,N,3,0, 20250307,2110,2105,2110,2105,5139,10818050,00,0.00,N,5,-5, diff --git a/441270/day/candle-day-250.csv b/441270/day/candle-day-250.csv index 016fd24ba96c..218964e49933 100644 --- a/441270/day/candle-day-250.csv +++ b/441270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5290,5170,5350,5120,118899,621121950,00,0.00,N,2,130, 20250311,5160,5100,5240,5090,153461,789731855,00,0.00,N,5,-170, 20250310,5330,5360,5470,5320,132720,713515070,00,0.00,N,5,-80, 20250307,5410,5580,5690,5300,274910,1507353230,00,0.00,N,5,-260, diff --git a/442130/day/candle-day-250.csv b/442130/day/candle-day-250.csv index 6cf562ea744a..be26101bde28 100644 --- a/442130/day/candle-day-250.csv +++ b/442130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2120,2120,2120,2110,1849,3906295,00,0.00,N,3,0, 20250311,2120,2120,2120,2100,78350,165247890,00,0.00,N,5,-5, 20250310,2125,2125,2125,2110,6491,13698625,00,0.00,N,2,15, 20250307,2110,2120,2120,2110,7686,16244175,00,0.00,N,5,-10, diff --git a/442310/day/candle-day-250.csv b/442310/day/candle-day-250.csv index f94b6463ec29..dedb1b28348c 100644 --- a/442310/day/candle-day-250.csv +++ b/442310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2130,2135,2135,2120,3890,8252200,00,0.00,N,2,5, 20250311,2125,2120,2130,2120,7893,16746800,00,0.00,N,5,-5, 20250310,2130,2120,2135,2120,7212,15306385,00,0.00,N,2,10, 20250307,2120,2125,2140,2110,50370,106625460,00,0.00,N,5,-15, diff --git a/442770/day/candle-day-250.csv b/442770/day/candle-day-250.csv index a121368d25a2..800a34232968 100644 --- a/442770/day/candle-day-250.csv +++ b/442770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2170,2165,2170,2150,917,1973785,00,0.00,N,3,0, 20250311,2170,2175,2175,2145,2574,5581425,00,0.00,N,3,0, 20250310,2170,2165,2170,2125,5745,12411905,00,0.00,N,2,5, 20250307,2165,2175,2175,2165,1060,2294985,00,0.00,N,3,0, diff --git a/442900/day/candle-day-250.csv b/442900/day/candle-day-250.csv index b011ae52c49e..7631ef5f717b 100644 --- a/442900/day/candle-day-250.csv +++ b/442900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,10230,10230,10250,10230,11790,120612000,00,0.00,N,5,-10, 20250311,10240,10220,10260,10220,10095,103389325,00,0.00,N,5,-10, 20250310,10250,10210,10270,10210,2649,27174310,00,0.00,N,2,20, 20250307,10230,10210,10250,10210,272,2782850,00,0.00,N,3,0, diff --git a/443060/day/candle-day-250.csv b/443060/day/candle-day-250.csv index 7328e23e8c5b..485fb4c19210 100644 --- a/443060/day/candle-day-250.csv +++ b/443060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,139800,139000,145200,138500,175331,24949099650,00,0.00,N,2,1500, 20250311,138300,139600,143300,137800,151921,21166670700,00,0.00,N,5,-6700, 20250310,145000,142400,148100,138500,194857,28082508057,00,0.00,N,2,1100, 20250307,143900,147000,152300,142700,386597,57137580100,00,0.00,N,5,-1100, diff --git a/443250/day/candle-day-250.csv b/443250/day/candle-day-250.csv index 8333a5413ec8..7c4f6dfb7afd 100644 --- a/443250/day/candle-day-250.csv +++ b/443250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,13610,13640,13800,13390,43084,583089575,00,0.00,N,5,-30, 20250311,13640,13120,13700,13120,52214,704382825,00,0.00,N,2,60, 20250310,13580,13260,13640,13200,41078,553818990,00,0.00,N,2,150, 20250307,13430,13390,13440,13120,22283,295372645,00,0.00,N,2,10, diff --git a/443670/day/candle-day-250.csv b/443670/day/candle-day-250.csv index 93bf6742f9ae..2a3ace94378a 100644 --- a/443670/day/candle-day-250.csv +++ b/443670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7890,7560,7920,7510,173209,1351467290,00,0.00,N,2,340, 20250311,7550,7400,7640,7340,208325,1555682815,00,0.00,N,5,-170, 20250310,7720,7800,7890,7660,136825,1065375495,00,0.00,N,5,-100, 20250307,7820,8100,8100,7760,284398,2239291445,00,0.00,N,5,-310, diff --git a/444920/day/candle-day-250.csv b/444920/day/candle-day-250.csv index 1a879c3c518b..0297ed3a371e 100644 --- a/444920/day/candle-day-250.csv +++ b/444920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2030,2025,2030,2025,1351,2736790,00,0.00,N,5,-5, 20250311,2035,2040,2040,2025,2417,4902670,00,0.00,N,3,0, 20250310,2035,2040,2040,2030,111,225475,00,0.00,N,2,5, 20250307,2030,2040,2040,2030,1706,3463390,00,0.00,N,5,-5, diff --git a/445090/day/candle-day-250.csv b/445090/day/candle-day-250.csv index 76024653f3b1..da82a88014bf 100644 --- a/445090/day/candle-day-250.csv +++ b/445090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,33100,32000,34150,31950,115494,3812048275,00,0.00,N,2,1100, 20250311,32000,31050,32150,30750,76717,2400942075,00,0.00,N,5,-400, 20250310,32400,31750,33300,31750,81000,2636940650,00,0.00,N,2,650, 20250307,31750,31700,32950,31350,106643,3422834400,00,0.00,N,2,250, diff --git a/445180/day/candle-day-250.csv b/445180/day/candle-day-250.csv index 31ac957c3f73..127f13909626 100644 --- a/445180/day/candle-day-250.csv +++ b/445180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6150,5930,6190,5930,22161,135240250,00,0.00,N,2,250, 20250311,5900,5850,5940,5720,25920,150485200,00,0.00,N,5,-100, 20250310,6000,6040,6120,5930,13450,81017410,00,0.00,N,5,-30, 20250307,6030,6000,6125,5940,19113,115235945,00,0.00,N,3,0, diff --git a/445360/day/candle-day-250.csv b/445360/day/candle-day-250.csv index 94a4f3084cd6..d6986bd18a8e 100644 --- a/445360/day/candle-day-250.csv +++ b/445360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2110,2105,2110,2105,4762,10024197,00,0.00,N,3,0, 20250311,2110,2105,2110,2100,11437,24023180,00,0.00,N,3,0, 20250310,2110,2115,2115,2100,4410,9280625,00,0.00,N,5,-5, 20250307,2115,2115,2120,2105,4208,8897945,00,0.00,N,3,0, diff --git a/445680/day/candle-day-250.csv b/445680/day/candle-day-250.csv index 394ce12402d0..d8a8fc5d7b9d 100644 --- a/445680/day/candle-day-250.csv +++ b/445680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,14060,14140,14190,13800,52864,739600680,00,0.00,N,2,60, 20250311,14000,14000,14110,13560,64710,893010510,00,0.00,N,5,-190, 20250310,14190,13850,14550,13550,83222,1172041135,00,0.00,N,2,420, 20250307,13770,14500,14500,13690,100965,1415862645,00,0.00,N,5,-740, diff --git a/445970/day/candle-day-250.csv b/445970/day/candle-day-250.csv index 0b0e4cb4a456..1a538cc2d3f7 100644 --- a/445970/day/candle-day-250.csv +++ b/445970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2175,2185,2185,2165,3496,7571375,00,0.00,N,5,-5, 20250311,2180,2185,2185,2175,26,56740,00,0.00,N,5,-5, 20250310,2185,2145,2190,2145,5497,11969470,00,0.00,N,2,10, 20250307,2175,2175,2180,2170,560,1217990,00,0.00,N,2,15, diff --git a/446070/day/candle-day-250.csv b/446070/day/candle-day-250.csv index 03e450fe7c54..0a78e26f2c77 100644 --- a/446070/day/candle-day-250.csv +++ b/446070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3885,3870,3990,3865,27565,107810456,00,0.00,N,2,15, 20250311,3870,3820,4000,3745,180835,700753857,00,0.00,N,2,160, 20250310,3710,3720,3720,3685,38772,149322510,00,0.00,N,5,-10, 20250307,3720,3745,3790,3700,11890,44683850,00,0.00,N,5,-30, diff --git a/446150/day/candle-day-250.csv b/446150/day/candle-day-250.csv index 480ae7f2137b..9ddbf810f871 100644 --- a/446150/day/candle-day-250.csv +++ b/446150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2115,2115,2125,2115,12233,25915915,00,0.00,N,3,0, 20250311,2115,2110,2120,2110,12216,25874620,00,0.00,N,3,0, 20250310,2115,2115,2120,2115,72155,152714995,00,0.00,N,3,0, 20250307,2115,2110,2115,2105,10289,21737585,00,0.00,N,2,5, diff --git a/446190/day/candle-day-250.csv b/446190/day/candle-day-250.csv index d01a01bcbd82..9800281b13a2 100644 --- a/446190/day/candle-day-250.csv +++ b/446190/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,2155,2155,2155,2155,0,0,00,0.00,Y,3,0, +20250312,2155,2155,2155,2155,0,0,00,0.00,Y,3,0, +20250311,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, 20250310,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, 20250307,2155,2155,2155,2155,0,0,00,0.00,N,0,0, 20250306,2155,2155,2155,2155,0,0,00,0.00,N,0,0, diff --git a/446440/day/candle-day-250.csv b/446440/day/candle-day-250.csv index 6b93aa7db362..d864c7b2e088 100644 --- a/446440/day/candle-day-250.csv +++ b/446440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,11850,11530,11930,11300,175,1992450,00,0.00,N,2,60, 20250311,11790,11540,11790,11540,53,616870,00,0.00,N,5,-110, 20250310,11900,11900,11900,11900,5,59500,00,0.00,N,5,-40, 20250307,11940,11530,11940,11530,2,23470,00,0.00,N,2,100, diff --git a/446540/day/candle-day-250.csv b/446540/day/candle-day-250.csv index 5b7bc05d2616..e026ef34e260 100644 --- a/446540/day/candle-day-250.csv +++ b/446540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3865,3670,4115,3670,2587938,10264623426,00,0.00,N,2,215, 20250311,3650,3605,3700,3510,357515,1287448708,00,0.00,N,5,-100, 20250310,3750,3840,3930,3735,353691,1346737349,00,0.00,N,5,-105, 20250307,3855,3920,4095,3830,638018,2520581055,00,0.00,N,5,-95, diff --git a/446750/day/candle-day-250.csv b/446750/day/candle-day-250.csv index 62e86f11f183..6c9423dc6331 100644 --- a/446750/day/candle-day-250.csv +++ b/446750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2070,2070,2070,2065,9223,19074450,00,0.00,N,3,0, 20250311,2070,2075,2075,2065,6273,12974985,00,0.00,N,5,-5, 20250310,2075,2070,2075,2070,18792,38901740,00,0.00,N,3,0, 20250307,2075,2070,2080,2065,8822,18264355,00,0.00,N,2,5, diff --git a/446840/day/candle-day-250.csv b/446840/day/candle-day-250.csv index 9701503a5593..b781b5049b29 100644 --- a/446840/day/candle-day-250.csv +++ b/446840/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,2130,2130,2130,2130,0,0,00,0.00,Y,3,0, +20250312,2130,2130,2130,2130,0,0,00,0.00,Y,3,0, +20250311,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, 20250310,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, 20250307,2130,2130,2130,2130,0,0,00,0.00,N,0,0, 20250306,2130,2130,2130,2130,0,0,00,0.00,N,0,0, diff --git a/447690/day/candle-day-250.csv b/447690/day/candle-day-250.csv index cc0af782f532..25303ba094dc 100644 --- a/447690/day/candle-day-250.csv +++ b/447690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3360,3360,3360,3360,252,846720,00,0.00,N,4,-590, 20250311,3950,4025,4025,3080,952,2933975,00,0.00,N,2,335, 20250310,3615,3820,3820,3615,23,83350,00,0.00,N,2,265, 20250307,3350,3415,3415,3350,16,53665,00,0.00,N,5,-80, diff --git a/448280/day/candle-day-250.csv b/448280/day/candle-day-250.csv index deecd033c6df..55659494db70 100644 --- a/448280/day/candle-day-250.csv +++ b/448280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,19880,19730,19990,19500,7765,153542600,00,0.00,N,2,150, 20250311,19730,19500,19900,19110,17936,347890505,00,0.00,N,5,-120, 20250310,19850,19900,20100,19600,8775,174007915,00,0.00,N,5,-200, 20250307,20050,20550,20600,19860,20373,409025420,00,0.00,N,5,-500, diff --git a/448370/day/candle-day-250.csv b/448370/day/candle-day-250.csv index 6197f0ac65cb..6038f19c00b0 100644 --- a/448370/day/candle-day-250.csv +++ b/448370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2080,2085,2085,2070,1246,2579750,00,0.00,N,2,10, 20250311,2070,2075,2080,2070,10659,22109675,00,0.00,N,5,-10, 20250310,2080,2070,2085,2070,6822,14153355,00,0.00,N,5,-5, 20250307,2085,2080,2085,2060,6467,13363820,00,0.00,N,3,0, diff --git a/448710/day/candle-day-250.csv b/448710/day/candle-day-250.csv index 78ff83f80118..c9e764d05c73 100644 --- a/448710/day/candle-day-250.csv +++ b/448710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,18350,18910,19970,18300,222794,4305185810,00,0.00,N,5,-650, 20250311,19000,18500,19040,18380,109866,2050521985,00,0.00,N,5,-240, 20250310,19240,19670,20000,18600,214807,4175259155,00,0.00,N,5,-50, 20250307,19290,19600,19910,19250,85440,1667485390,00,0.00,N,5,-510, diff --git a/448730/day/candle-day-250.csv b/448730/day/candle-day-250.csv index a30b12a5d204..7739edc5e214 100644 --- a/448730/day/candle-day-250.csv +++ b/448730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4635,4640,4655,4595,28066,129874769,00,0.00,N,3,0, 20250311,4635,4665,4665,4595,22726,105114273,00,0.00,N,5,-30, 20250310,4665,4660,4665,4615,29043,134688585,00,0.00,N,2,10, 20250307,4655,4665,4670,4615,39067,181294890,00,0.00,N,2,15, diff --git a/448740/day/candle-day-250.csv b/448740/day/candle-day-250.csv index 20176a879f53..b0201efae6ad 100644 --- a/448740/day/candle-day-250.csv +++ b/448740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,10290,10280,10300,10280,10303,106008070,00,0.00,N,2,10, 20250311,10280,10280,10320,10280,8076,83232530,00,0.00,N,5,-10, 20250310,10290,10280,10300,10280,3076,31665030,00,0.00,N,3,0, 20250307,10290,10300,10300,10270,4681,48163930,00,0.00,N,5,-10, diff --git a/448760/day/candle-day-250.csv b/448760/day/candle-day-250.csv index 7aa2249ba900..c5a4b0ec5e4a 100644 --- a/448760/day/candle-day-250.csv +++ b/448760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2220,2220,2220,2200,3467,7680410,00,0.00,N,3,0, 20250311,2220,2225,2225,2170,2096,4604695,00,0.00,N,5,-5, 20250310,2225,2210,2230,2210,13741,30432045,00,0.00,N,2,15, 20250307,2210,2195,2210,2170,6101,13462340,00,0.00,N,2,15, diff --git a/448780/day/candle-day-250.csv b/448780/day/candle-day-250.csv index 435fd443f068..cee3e65fb979 100644 --- a/448780/day/candle-day-250.csv +++ b/448780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2275,2390,2390,1940,37,83955,00,0.00,N,5,-5, 20250311,2280,2350,2350,1955,1263,2474190,00,0.00,N,5,-15, 20250310,2295,2395,2395,2295,21,48315,00,0.00,N,5,-5, 20250307,2300,2365,2365,2110,160,345645,00,0.00,N,5,-20, diff --git a/448830/day/candle-day-250.csv b/448830/day/candle-day-250.csv index c39e2c1b55b1..21f54376c65e 100644 --- a/448830/day/candle-day-250.csv +++ b/448830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2145,2145,2145,2130,8641,18428268,00,0.00,N,3,0, 20250311,2145,2145,2145,2125,32009,68502686,00,0.00,N,2,15, 20250310,2130,2125,2140,2125,7661,16380530,00,0.00,N,5,-10, 20250307,2140,2130,2150,2130,8464,18082120,00,0.00,N,5,-15, diff --git a/448900/day/candle-day-250.csv b/448900/day/candle-day-250.csv index 96c9eb5d3542..c33013283a62 100644 --- a/448900/day/candle-day-250.csv +++ b/448900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,18550,20750,20750,18550,16,323050,00,0.00,N,2,450, 20250311,18100,18000,20600,18000,3,56700,00,0.00,N,5,-2400, 20250310,20500,17100,20500,17100,23,424000,00,0.00,N,2,450, 20250307,20050,25000,25000,20050,15,369950,00,0.00,N,5,-2850, diff --git a/449020/day/candle-day-250.csv b/449020/day/candle-day-250.csv index ea510f97fa0b..92349cc8e3c7 100644 --- a/449020/day/candle-day-250.csv +++ b/449020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2050,2050,2055,2047,36792,75421889,00,0.00,N,3,0, 20250311,2050,2050,2050,2045,42697,87359164,00,0.00,N,3,0, 20250310,2047,2050,2050,2045,14900,30503706,00,0.00,N,5,-3, 20250307,2050,2050,2055,2045,24754,50715670,00,0.00,N,3,0, diff --git a/450050/day/candle-day-250.csv b/450050/day/candle-day-250.csv index 9ba6f7cca655..776cf6b36c75 100644 --- a/450050/day/candle-day-250.csv +++ b/450050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2080,2075,2080,2070,2518,5223577,00,0.00,N,2,10, 20250311,2070,2080,2080,2060,840,1738785,00,0.00,N,5,-5, 20250310,2075,2080,2080,2070,851,1765720,00,0.00,N,2,5, 20250307,2070,2080,2080,2070,691,1434320,00,0.00,N,5,-5, diff --git a/450080/day/candle-day-250.csv b/450080/day/candle-day-250.csv index ddc3aececac5..134c73e41933 100644 --- a/450080/day/candle-day-250.csv +++ b/450080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,74200,76000,76900,74100,537729,40457363850,00,0.00,N,5,-100, 20250311,74300,72800,74400,72400,559456,41152122450,00,0.00,N,5,-1800, 20250310,76100,75000,77800,73700,892943,67977887100,00,0.00,N,2,1100, 20250307,75000,73700,75800,73000,713762,53396476450,00,0.00,N,5,-100, diff --git a/450140/day/candle-day-250.csv b/450140/day/candle-day-250.csv index 5e0c9314a5b1..533c7732a6ae 100644 --- a/450140/day/candle-day-250.csv +++ b/450140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2730,2575,2920,2575,7224037,20032213495,00,0.00,N,2,125, 20250311,2605,2410,2680,2380,2209430,5678978530,00,0.00,N,2,130, 20250310,2475,2445,2850,2415,5268830,14071163022,00,0.00,N,2,15, 20250307,2460,2520,2560,2430,321215,797949419,00,0.00,N,5,-95, diff --git a/450330/day/candle-day-250.csv b/450330/day/candle-day-250.csv index c0f9addc4c93..352534ac5951 100644 --- a/450330/day/candle-day-250.csv +++ b/450330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8820,8460,8960,8460,82347,724207960,00,0.00,N,2,400, 20250311,8420,8350,8500,8210,45988,383186970,00,0.00,N,5,-190, 20250310,8610,8400,8710,8110,54063,462468120,00,0.00,N,2,210, 20250307,8400,8550,9060,8360,84282,727214200,00,0.00,N,5,-280, diff --git a/450520/day/candle-day-250.csv b/450520/day/candle-day-250.csv index 749317a55b7c..16c7f3570bcb 100644 --- a/450520/day/candle-day-250.csv +++ b/450520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4110,3990,4150,3975,126703,514470916,00,0.00,N,2,95, 20250311,4015,4055,4170,3970,105418,424926994,00,0.00,N,5,-205, 20250310,4220,4190,4360,4090,124546,520889191,00,0.00,N,5,-80, 20250307,4300,4325,4370,4245,69769,299753570,00,0.00,N,5,-60, diff --git a/450940/day/candle-day-250.csv b/450940/day/candle-day-250.csv index d7aaadbb974f..8d9e0bbb7f13 100644 --- a/450940/day/candle-day-250.csv +++ b/450940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2040,2037,2040,2035,719,1463465,00,0.00,N,3,0, 20250311,2040,2040,2040,2035,750,1527600,00,0.00,N,5,-5, 20250310,2045,2060,2060,2040,64,130910,00,0.00,N,3,0, 20250307,2045,2055,2055,2040,748,1531168,00,0.00,N,5,-15, diff --git a/450950/day/candle-day-250.csv b/450950/day/candle-day-250.csv index 43cfa0b57aad..de61d2e266b2 100644 --- a/450950/day/candle-day-250.csv +++ b/450950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,9300,8820,9500,8660,511247,4682429370,00,0.00,N,2,580, 20250311,8720,8900,9010,8440,749390,6505999820,00,0.00,N,5,-620, 20250310,9340,10680,10700,9150,1208131,11840939155,00,0.00,N,5,-860, 20250307,10200,9700,10500,9430,1049203,10535470560,00,0.00,N,2,330, diff --git a/451220/day/candle-day-250.csv b/451220/day/candle-day-250.csv index 853583a5407f..d2ee7501593a 100644 --- a/451220/day/candle-day-250.csv +++ b/451220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,10130,9750,10550,9700,101957,1038757080,00,0.00,N,2,440, 20250311,9690,9770,9840,9170,67329,638621360,00,0.00,N,5,-280, 20250310,9970,9960,10160,9960,22606,226570365,00,0.00,N,5,-40, 20250307,10010,10050,10200,10010,31838,320051035,00,0.00,N,5,-220, diff --git a/451250/day/candle-day-250.csv b/451250/day/candle-day-250.csv index 51a009799096..ff2f244e59c2 100644 --- a/451250/day/candle-day-250.csv +++ b/451250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,10300,10000,10570,9930,490674,5068728285,00,0.00,N,2,300, 20250311,10000,9780,10080,9530,181011,1785786895,00,0.00,N,5,-50, 20250310,10050,9690,10090,9690,188559,1878368490,00,0.00,N,2,360, 20250307,9690,9820,10180,9620,254184,2517616545,00,0.00,N,5,-130, diff --git a/451700/day/candle-day-250.csv b/451700/day/candle-day-250.csv index 5283dcff0f4d..8b2a6043c348 100644 --- a/451700/day/candle-day-250.csv +++ b/451700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2020,2025,2025,2020,90681,183180785,00,0.00,N,5,-5, 20250311,2025,2030,2030,2020,41491,83836355,00,0.00,N,3,0, 20250310,2025,2030,2035,2020,26946,54556088,00,0.00,N,5,-5, 20250307,2030,2025,2030,2025,10508,21304465,00,0.00,N,2,5, diff --git a/451760/day/candle-day-250.csv b/451760/day/candle-day-250.csv index 0d9333e051cd..d811c5cfa366 100644 --- a/451760/day/candle-day-250.csv +++ b/451760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,11010,11200,11200,10750,86135,948478415,00,0.00,N,5,-170, 20250311,11180,11080,11260,10950,67909,754505370,00,0.00,N,5,-280, 20250310,11460,11100,11680,11020,152163,1731675310,00,0.00,N,2,410, 20250307,11050,11400,11400,10920,109688,1209254985,00,0.00,N,5,-290, diff --git a/451800/day/candle-day-250.csv b/451800/day/candle-day-250.csv index 2838c9ad8c38..828a2684c1e4 100644 --- a/451800/day/candle-day-250.csv +++ b/451800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3725,3730,3735,3690,335692,1247540141,00,0.00,N,5,-10, 20250311,3735,3720,3735,3685,267987,996552854,00,0.00,N,2,10, 20250310,3725,3730,3730,3655,161568,598595865,00,0.00,N,2,15, 20250307,3710,3725,3755,3710,297851,1111774896,00,0.00,N,5,-20, diff --git a/452160/day/candle-day-250.csv b/452160/day/candle-day-250.csv index 2263cbd83fc7..f3b01899efc3 100644 --- a/452160/day/candle-day-250.csv +++ b/452160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5550,5480,5720,5470,31261,173641460,00,0.00,N,2,20, 20250311,5530,5550,5570,5350,60455,329541835,00,0.00,N,5,-70, 20250310,5600,5750,5990,5600,42096,242438615,00,0.00,N,5,-220, 20250307,5820,6020,6170,5570,57072,334392695,00,0.00,N,5,-200, diff --git a/452190/day/candle-day-250.csv b/452190/day/candle-day-250.csv index d0fa5eef63af..412834ade875 100644 --- a/452190/day/candle-day-250.csv +++ b/452190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,6290,6400,6580,6180,2036032,13029466420,00,0.00,N,5,-190, 20250311,6480,5990,6490,5970,2453970,15351807260,00,0.00,N,2,70, 20250310,6410,6520,7040,6340,6983701,46397372285,00,0.00,N,5,-80, 20250307,6490,6240,6500,6120,3555231,22518259750,00,0.00,N,2,200, diff --git a/452200/day/candle-day-250.csv b/452200/day/candle-day-250.csv index 93cbe3bb3fa6..8fc724202476 100644 --- a/452200/day/candle-day-250.csv +++ b/452200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4260,4195,4345,4190,64717,277999298,00,0.00,N,2,65, 20250311,4195,4105,4320,4015,123516,505733730,00,0.00,N,5,-20, 20250310,4215,4225,4290,4185,71107,300322078,00,0.00,N,5,-10, 20250307,4225,4305,4350,4200,83607,357646754,00,0.00,N,5,-65, diff --git a/452260/day/candle-day-250.csv b/452260/day/candle-day-250.csv index ac6e4bbb91a8..1950d90ad97f 100644 --- a/452260/day/candle-day-250.csv +++ b/452260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1247,1229,1265,1227,771760,961645403,00,0.00,N,2,18, 20250311,1229,1224,1238,1209,333862,407075008,00,0.00,N,5,-13, 20250310,1242,1238,1268,1229,441528,548519572,00,0.00,N,5,-2, 20250307,1244,1250,1259,1235,402054,499853044,00,0.00,N,5,-9, diff --git a/452280/day/candle-day-250.csv b/452280/day/candle-day-250.csv index 180a2015ee54..886470e71f7a 100644 --- a/452280/day/candle-day-250.csv +++ b/452280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7860,8000,8050,7860,174753,1391963070,00,0.00,N,5,-140, 20250311,8000,7760,8310,7760,316841,2553349580,00,0.00,N,5,-140, 20250310,8140,8160,8180,7870,314559,2522926795,00,0.00,N,5,-90, 20250307,8230,8020,8490,7800,1067641,8675070160,00,0.00,N,2,290, diff --git a/452300/day/candle-day-250.csv b/452300/day/candle-day-250.csv index 6f497bdb400d..9029f24d018c 100644 --- a/452300/day/candle-day-250.csv +++ b/452300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2715,2740,2810,2715,263375,724037803,00,0.00,N,5,-20, 20250311,2735,2680,2785,2650,312117,848861636,00,0.00,N,5,-55, 20250310,2790,2850,3015,2780,1544294,4479601606,00,0.00,N,3,0, 20250307,2790,2850,3030,2750,1432251,4130099285,00,0.00,N,5,-105, diff --git a/452400/day/candle-day-250.csv b/452400/day/candle-day-250.csv index 79c0e0eade61..42fac7d66f33 100644 --- a/452400/day/candle-day-250.csv +++ b/452400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,9560,9300,9590,9300,12548,118668580,00,0.00,N,2,190, 20250311,9370,9350,9370,9100,14539,134035750,00,0.00,N,5,-170, 20250310,9540,9430,9650,9210,14831,139026200,00,0.00,N,2,110, 20250307,9430,9600,9650,9310,18221,172660700,00,0.00,N,5,-200, diff --git a/452430/day/candle-day-250.csv b/452430/day/candle-day-250.csv index 693ca75a6871..f8adcde4f0b7 100644 --- a/452430/day/candle-day-250.csv +++ b/452430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,20050,18900,20300,18610,303541,6006260755,00,0.00,N,2,1330, 20250311,18720,18020,18720,17720,49635,904218120,00,0.00,N,2,80, 20250310,18640,18260,18740,18160,59979,1109385265,00,0.00,N,2,40, 20250307,18600,19020,19220,18580,111036,2091764535,00,0.00,N,5,-550, diff --git a/452450/day/candle-day-250.csv b/452450/day/candle-day-250.csv index 7993def1beba..ef220b831b46 100644 --- a/452450/day/candle-day-250.csv +++ b/452450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,12090,11570,12630,11460,11916076,144243104370,00,0.00,N,2,270, 20250311,11820,11610,11950,10830,14797281,169440038075,00,0.00,N,2,410, 20250310,11410,9700,11440,9700,18484572,199256179460,00,0.00,N,2,1830, 20250307,9580,9580,11140,9470,7815449,81126946770,00,0.00,N,5,-430, diff --git a/452670/day/candle-day-250.csv b/452670/day/candle-day-250.csv index 6fa3c7b1b9cc..0fdcfdf2643f 100644 --- a/452670/day/candle-day-250.csv +++ b/452670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2005,2000,2005,2000,29487,58984612,00,0.00,N,3,0, 20250311,2005,2000,2010,2000,30566,61169205,00,0.00,N,5,-5, 20250310,2010,2010,2010,2005,321,644250,00,0.00,N,3,0, 20250307,2010,2010,2010,2005,6532,13125105,00,0.00,N,3,0, diff --git a/452980/day/candle-day-250.csv b/452980/day/candle-day-250.csv index f6b80f6d08ad..d8df3edaa2ab 100644 --- a/452980/day/candle-day-250.csv +++ b/452980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1998,1995,1999,1993,14597,29118654,00,0.00,N,2,1, 20250311,1997,1998,1999,1990,35205,70209011,00,0.00,N,2,2, 20250310,1995,1999,1999,1995,29667,59196390,00,0.00,N,5,-4, 20250307,1999,1999,1999,1997,7377,14737910,00,0.00,N,2,1, diff --git a/453340/day/candle-day-250.csv b/453340/day/candle-day-250.csv index c2ed73c2e458..76fbd90f0861 100644 --- a/453340/day/candle-day-250.csv +++ b/453340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,13630,13760,13820,13530,34000,463679220,00,0.00,N,5,-120, 20250311,13750,13910,14020,13700,40872,565462360,00,0.00,N,5,-170, 20250310,13920,13990,14030,13840,29480,409744865,00,0.00,N,5,-110, 20250307,14030,13950,14250,13880,36215,512653320,00,0.00,N,2,80, diff --git a/453450/day/candle-day-250.csv b/453450/day/candle-day-250.csv index c6cea61f4b9e..d22ef4652f8c 100644 --- a/453450/day/candle-day-250.csv +++ b/453450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,15800,15700,15940,15540,20696,326386295,00,0.00,N,2,450, 20250311,15350,15590,15630,14830,42589,647601220,00,0.00,N,5,-510, 20250310,15860,15640,16100,15600,25435,402603410,00,0.00,N,2,60, 20250307,15800,15880,16380,15800,36058,574369280,00,0.00,N,5,-360, diff --git a/453860/day/candle-day-250.csv b/453860/day/candle-day-250.csv index 172df7fa8d5d..5e28dc8ac692 100644 --- a/453860/day/candle-day-250.csv +++ b/453860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,22100,20600,22200,20450,137257,2963212425,00,0.00,N,2,1550, 20250311,20550,20150,20600,19100,23351,470792490,00,0.00,N,2,100, 20250310,20450,20450,21100,19820,31532,647664545,00,0.00,N,3,0, 20250307,20450,19610,20800,19500,37655,761586050,00,0.00,N,2,690, diff --git a/454640/day/candle-day-250.csv b/454640/day/candle-day-250.csv index 74531afb0b71..22b97a3ffb0b 100644 --- a/454640/day/candle-day-250.csv +++ b/454640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2070,2085,2085,2060,1590,3275825,00,0.00,N,2,5, 20250311,2065,2070,2070,2065,1333,2756372,00,0.00,N,5,-10, 20250310,2075,2070,2080,2070,1611,3334870,00,0.00,N,5,-5, 20250307,2080,2080,2085,2070,397,822170,00,0.00,N,2,5, diff --git a/454750/day/candle-day-250.csv b/454750/day/candle-day-250.csv index 28d8f8c09cd6..5537ad86f1ee 100644 --- a/454750/day/candle-day-250.csv +++ b/454750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2015,2025,2025,2015,528,1064130,00,0.00,N,5,-5, 20250311,2020,2015,2020,2000,8391,16862380,00,0.00,N,2,5, 20250310,2015,2015,2020,2015,273,550235,00,0.00,N,5,-5, 20250307,2020,2025,2025,2010,8064,16235820,00,0.00,N,5,-5, diff --git a/454910/day/candle-day-250.csv b/454910/day/candle-day-250.csv index 016a1b405c46..435be9e2f5a3 100644 --- a/454910/day/candle-day-250.csv +++ b/454910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,62700,63100,63750,62400,170443,10741597900,00,0.00,N,3,0, 20250311,62700,60500,63000,60100,242847,14972035800,00,0.00,N,3,0, 20250310,62700,63600,65000,62500,203968,13005070500,00,0.00,N,5,-800, 20250307,63500,62300,64100,61800,164371,10401600250,00,0.00,N,2,200, diff --git a/455250/day/candle-day-250.csv b/455250/day/candle-day-250.csv index c2e8449eedd5..168c16b7c906 100644 --- a/455250/day/candle-day-250.csv +++ b/455250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2115,2125,2125,2095,506,1065412,00,0.00,N,5,-5, 20250311,2120,2125,2125,2100,2784,5899945,00,0.00,N,5,-10, 20250310,2130,2120,2130,2120,4872,10335332,00,0.00,N,2,10, 20250307,2120,2100,2120,2100,2470,5223290,00,0.00,N,2,5, diff --git a/455310/day/candle-day-250.csv b/455310/day/candle-day-250.csv index 950a23de619c..3bb5a816b6e5 100644 --- a/455310/day/candle-day-250.csv +++ b/455310/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,2010,2010,2010,2010,0,0,00,0.00,Y,3,0, +20250312,2010,2010,2010,2010,0,0,00,0.00,Y,3,0, +20250311,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, 20250310,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, 20250307,2010,2010,2010,2010,0,0,00,0.00,N,0,0, 20250306,2010,2010,2010,2010,0,0,00,0.00,N,0,0, diff --git a/455900/day/candle-day-250.csv b/455900/day/candle-day-250.csv index 33fcb304b3ad..c6a94e438b7b 100644 --- a/455900/day/candle-day-250.csv +++ b/455900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,27600,27400,28175,27150,174268,4846430300,00,0.00,N,2,200, 20250311,27400,25800,27625,25750,225124,6087851500,00,0.00,N,2,750, 20250310,26650,25700,27100,25700,161519,4311210275,00,0.00,N,2,850, 20250307,25800,25750,26200,25500,99383,2570066875,00,0.00,N,5,-150, diff --git a/455910/day/candle-day-250.csv b/455910/day/candle-day-250.csv index 4c74a3c1f992..40fe80389498 100644 --- a/455910/day/candle-day-250.csv +++ b/455910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2070,2080,2095,2055,2526,5201820,00,0.00,N,5,-10, 20250311,2080,2060,2080,2060,12155,25140810,00,0.00,N,2,15, 20250310,2065,2085,2085,2035,2251,4591620,00,0.00,N,2,5, 20250307,2060,2060,2060,2050,1628,3339070,00,0.00,N,2,5, diff --git a/456010/day/candle-day-250.csv b/456010/day/candle-day-250.csv index 8b8308744773..f79ecdf0e830 100644 --- a/456010/day/candle-day-250.csv +++ b/456010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,12580,11530,13940,11460,13916032,180762606935,00,0.00,N,2,1160, 20250311,11420,11150,11720,11010,2178545,24647027110,00,0.00,N,5,-760, 20250310,12180,11580,12280,11180,3615198,42691143880,00,0.00,N,2,460, 20250307,11720,11910,12280,11670,2577279,30753521505,00,0.00,N,5,-310, diff --git a/456040/day/candle-day-250.csv b/456040/day/candle-day-250.csv index f13251904976..68d77bfb8e3b 100644 --- a/456040/day/candle-day-250.csv +++ b/456040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,59400,58800,59600,58500,20666,1223927950,00,0.00,N,2,1000, 20250311,58400,58600,58700,57500,51583,3000812300,00,0.00,N,5,-1700, 20250310,60100,60000,60400,59400,24254,1454998250,00,0.00,N,5,-100, 20250307,60200,59200,61000,58200,75401,4520208900,00,0.00,N,2,400, diff --git a/456070/day/candle-day-250.csv b/456070/day/candle-day-250.csv index 78dc495e5a3e..6f45865b9786 100644 --- a/456070/day/candle-day-250.csv +++ b/456070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,17180,17410,17730,17100,208282,3614850925,00,0.00,N,5,-60, 20250311,17240,16500,17270,16000,240040,4025080455,00,0.00,N,2,70, 20250310,17170,17490,17590,17170,226221,3914431265,00,0.00,N,5,-480, 20250307,17650,18490,18540,17610,396801,7089131830,00,0.00,N,5,-890, diff --git a/456190/day/candle-day-250.csv b/456190/day/candle-day-250.csv index aca8c0ac8dd5..18cb99d4872a 100644 --- a/456190/day/candle-day-250.csv +++ b/456190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, 20250311,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, 20250310,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, 20250307,16800,16800,16800,16800,0,0,00,0.00,N,3,0, diff --git a/456440/day/candle-day-250.csv b/456440/day/candle-day-250.csv index 43f7e1a61409..1998bff2f8bc 100644 --- a/456440/day/candle-day-250.csv +++ b/456440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2185,2165,2185,2145,58967,127521500,00,0.00,N,2,15, 20250311,2170,2135,2180,2130,38052,82170540,00,0.00,N,5,-10, 20250310,2180,2150,2200,2150,29791,64942870,00,0.00,N,5,-10, 20250307,2190,2150,2215,2115,70523,154174280,00,0.00,N,2,45, diff --git a/456490/day/candle-day-250.csv b/456490/day/candle-day-250.csv index 0ad93d6e274a..455c57ee17b3 100644 --- a/456490/day/candle-day-250.csv +++ b/456490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2120,2130,2130,2105,3965,8378655,00,0.00,N,5,-10, 20250311,2130,2115,2135,2115,26978,57460600,00,0.00,N,3,0, 20250310,2130,2120,2135,2120,12385,26256345,00,0.00,N,5,-5, 20250307,2135,2130,2135,2120,5643,12007290,00,0.00,N,2,5, diff --git a/456570/day/candle-day-250.csv b/456570/day/candle-day-250.csv index cf62c13a192a..4e6ce5ccafb8 100644 --- a/456570/day/candle-day-250.csv +++ b/456570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,11100,11300,11300,11100,47,525860,00,0.00,N,2,100, 20250311,11000,11000,11170,10700,660,7127280,00,0.00,N,3,0, 20250310,11000,11390,11500,10910,4834,53934730,00,0.00,N,5,-170, 20250307,11170,11300,11300,10730,1691,18563040,00,0.00,N,2,170, diff --git a/456700/day/candle-day-250.csv b/456700/day/candle-day-250.csv index eb22b0f82583..bb9ae46edd7c 100644 --- a/456700/day/candle-day-250.csv +++ b/456700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,15000,15000,15000,15000,0,0,00,0.00,Y,3,0, 20250311,15000,15000,15000,15000,0,0,00,0.00,Y,3,0, 20250310,15000,15000,15000,15000,0,0,00,0.00,Y,3,-130, 20250307,15130,15130,15130,15130,0,0,00,0.00,N,3,0, diff --git a/457190/day/candle-day-250.csv b/457190/day/candle-day-250.csv index 6ebb6e5fc8b9..fd50f6c2ded4 100644 --- a/457190/day/candle-day-250.csv +++ b/457190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,52000,50900,52700,49750,459900,23408810450,00,0.00,N,2,1400, 20250311,50600,49700,51000,48450,721390,35801630450,00,0.00,N,5,-1600, 20250310,52200,50900,53800,50500,677861,35431978500,00,0.00,N,2,600, 20250307,51600,54200,54300,50700,1008216,52855970500,00,0.00,N,5,-500, diff --git a/457370/day/candle-day-250.csv b/457370/day/candle-day-250.csv index 9d4bdb8ab86a..9f69d62f6973 100644 --- a/457370/day/candle-day-250.csv +++ b/457370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,9340,9150,9490,9150,43889,409990195,00,0.00,N,2,190, 20250311,9150,9000,9200,8830,68382,616207215,00,0.00,N,5,-140, 20250310,9290,9600,9600,9290,48431,452576420,00,0.00,N,5,-190, 20250307,9480,9330,9850,9300,74385,712968055,00,0.00,N,5,-30, diff --git a/457390/day/candle-day-250.csv b/457390/day/candle-day-250.csv index 69d778d0dc07..485ba13c6551 100644 --- a/457390/day/candle-day-250.csv +++ b/457390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2700,2615,2725,2600,87753,235128309,00,0.00,N,2,85, 20250311,2615,2565,2620,2480,67230,172357540,00,0.00,N,2,15, 20250310,2600,2630,2635,2505,163382,416975004,00,0.00,N,5,-35, 20250307,2635,2625,2670,2565,138748,360525896,00,0.00,N,2,45, diff --git a/457550/day/candle-day-250.csv b/457550/day/candle-day-250.csv index fe1e6970af88..9ef9c8d1afe7 100644 --- a/457550/day/candle-day-250.csv +++ b/457550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,18350,18500,18950,18280,71196,1322496310,00,0.00,N,2,80, 20250311,18270,17840,18270,16970,108564,1926450555,00,0.00,N,5,-390, 20250310,18660,19070,19070,18590,74158,1390953770,00,0.00,N,5,-500, 20250307,19160,19050,19400,18850,61234,1170716705,00,0.00,N,5,-90, diff --git a/457600/day/candle-day-250.csv b/457600/day/candle-day-250.csv index 174693d8cb5b..879d1e0a1bda 100644 --- a/457600/day/candle-day-250.csv +++ b/457600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3740,3680,3750,3675,54658,203053070,00,0.00,N,2,30, 20250311,3710,3620,3710,3510,77349,277455246,00,0.00,N,3,0, 20250310,3710,3630,3775,3630,74221,274439921,00,0.00,N,2,35, 20250307,3675,3875,3875,3675,123856,465849924,00,0.00,N,5,-160, diff --git a/457630/day/candle-day-250.csv b/457630/day/candle-day-250.csv index ef723eaa7953..21ebad5206e0 100644 --- a/457630/day/candle-day-250.csv +++ b/457630/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, +20250312,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, +20250311,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, 20250310,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, 20250307,2095,2095,2095,2095,0,0,00,0.00,N,0,0, 20250306,2095,2095,2095,2095,0,0,00,0.00,N,0,0, diff --git a/457940/day/candle-day-250.csv b/457940/day/candle-day-250.csv index 4a16ab5d667e..619a5ff9f854 100644 --- a/457940/day/candle-day-250.csv +++ b/457940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2080,2080,2080,2075,75,155930,00,0.00,N,3,0, 20250311,2080,2080,2085,2065,2061,4282360,00,0.00,N,5,-5, 20250310,2085,2085,2085,2065,419,866425,00,0.00,N,3,0, 20250307,2085,2085,2085,2075,424,882320,00,0.00,N,3,0, diff --git a/458320/day/candle-day-250.csv b/458320/day/candle-day-250.csv index 91a85134be43..179cde646310 100644 --- a/458320/day/candle-day-250.csv +++ b/458320/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,3020,3020,3020,3020,0,0,00,0.00,Y,3,0, +20250312,3020,3020,3020,3020,0,0,00,0.00,Y,3,0, +20250311,3020,3020,3020,3020,0,0,00,0.00,Y,0,0, 20250310,3020,3020,3020,3020,0,0,00,0.00,Y,0,0, 20250307,3020,3020,3020,3020,0,0,00,0.00,N,0,0, 20250306,3020,2995,3040,2935,186727,558410025,00,0.00,N,2,80, diff --git a/458610/day/candle-day-250.csv b/458610/day/candle-day-250.csv index afd9ce1510f3..0d45f0fe56c9 100644 --- a/458610/day/candle-day-250.csv +++ b/458610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2140,2145,2145,2115,275,582905,00,0.00,N,5,-5, 20250311,2145,2115,2150,2115,3152,6714565,00,0.00,N,5,-5, 20250310,2150,2140,2150,2130,14246,30536465,00,0.00,N,2,10, 20250307,2140,2140,2142,2135,1830,3914622,00,0.00,N,3,0, diff --git a/458650/day/candle-day-250.csv b/458650/day/candle-day-250.csv index 308b944c8bf6..db196465035d 100644 --- a/458650/day/candle-day-250.csv +++ b/458650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,19220,18890,19220,18230,165508,3120245605,00,0.00,N,2,520, 20250311,18700,18700,18900,17660,279365,5061538565,00,0.00,N,5,-610, 20250310,19310,19230,19390,18720,140561,2680814045,00,0.00,N,2,40, 20250307,19270,19660,20300,19120,250482,4926977050,00,0.00,N,5,-390, diff --git a/458870/day/candle-day-250.csv b/458870/day/candle-day-250.csv index c7aa4291e8cb..776605a5115f 100644 --- a/458870/day/candle-day-250.csv +++ b/458870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,13960,13600,14180,13410,50377,700109830,00,0.00,N,2,460, 20250311,13500,13720,14200,13400,122786,1678600210,00,0.00,N,5,-970, 20250310,14470,14380,14650,13750,61514,879505200,00,0.00,N,2,90, 20250307,14380,15030,15150,14300,160715,2367756110,00,0.00,N,5,-530, diff --git a/459100/day/candle-day-250.csv b/459100/day/candle-day-250.csv index 07fb311ca4fd..6c05fe606435 100644 --- a/459100/day/candle-day-250.csv +++ b/459100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7900,7810,7990,7660,161687,1274942495,00,0.00,N,2,110, 20250311,7790,7570,7840,7570,221407,1699172115,00,0.00,N,5,-110, 20250310,7900,8350,8350,7770,279519,2223195250,00,0.00,N,5,-400, 20250307,8300,8470,8750,8240,339687,2867045005,00,0.00,N,5,-350, diff --git a/460470/day/candle-day-250.csv b/460470/day/candle-day-250.csv index 3b012c7fb801..be28aba78bbf 100644 --- a/460470/day/candle-day-250.csv +++ b/460470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5050,4780,5090,4775,102097,507249745,00,0.00,N,2,255, 20250311,4795,4800,4870,4635,158054,745217861,00,0.00,N,5,-70, 20250310,4865,4880,5030,4860,110180,542876421,00,0.00,N,5,-15, 20250307,4880,4905,5180,4865,181001,904331195,00,0.00,N,5,-120, diff --git a/460850/day/candle-day-250.csv b/460850/day/candle-day-250.csv index a25b16b2bc44..d53a0bee90cb 100644 --- a/460850/day/candle-day-250.csv +++ b/460850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7000,6880,7010,6870,75180,523024525,00,0.00,N,2,60, 20250311,6940,6880,6960,6750,86065,591046430,00,0.00,N,5,-30, 20250310,6970,7070,7140,6940,100403,703568880,00,0.00,N,5,-130, 20250307,7100,7040,7200,6970,128771,918830785,00,0.00,N,2,60, diff --git a/460860/day/candle-day-250.csv b/460860/day/candle-day-250.csv index 60936163ff02..b566981d2411 100644 --- a/460860/day/candle-day-250.csv +++ b/460860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,9790,9400,9900,9360,398420,3864734090,00,0.00,N,2,350, 20250311,9440,9350,9585,9330,168438,1591446740,00,0.00,N,5,-110, 20250310,9550,9800,9820,9450,280705,2689280060,00,0.00,N,5,-240, 20250307,9790,9800,10260,9680,947556,9437612800,00,0.00,N,5,-90, diff --git a/460870/day/candle-day-250.csv b/460870/day/candle-day-250.csv index b8df787dbbba..79b6b07a48d9 100644 --- a/460870/day/candle-day-250.csv +++ b/460870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4085,3175,4085,3120,14281243,55316067299,00,0.00,N,1,940, 20250311,3145,3020,3370,2965,2145504,6836000421,00,0.00,N,5,-10, 20250310,3155,3320,3495,2810,4219433,13431613069,00,0.00,N,5,-175, 20250307,3330,3900,4245,3235,27091479,104279432269,00,0.00,N,5,-105, diff --git a/460930/day/candle-day-250.csv b/460930/day/candle-day-250.csv index 51e90715dcc2..cc029f889bd8 100644 --- a/460930/day/candle-day-250.csv +++ b/460930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,16410,16930,16930,16400,319102,5286283435,00,0.00,N,5,-120, 20250311,16530,16560,16730,16300,269190,4443503960,00,0.00,N,5,-560, 20250310,17090,16580,18230,16300,1079223,18969575865,00,0.00,N,2,310, 20250307,16780,17210,17640,16770,278110,4708287835,00,0.00,N,5,-440, diff --git a/460940/day/candle-day-250.csv b/460940/day/candle-day-250.csv index d1cb05f32a55..15403a4ba79d 100644 --- a/460940/day/candle-day-250.csv +++ b/460940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,14430,14000,14500,13720,106864,1529884150,00,0.00,N,2,500, 20250311,13930,12810,14100,12700,148767,2023229585,00,0.00,N,2,380, 20250310,13550,13490,14160,13350,94439,1288317655,00,0.00,N,5,-70, 20250307,13620,13900,14390,13590,106413,1474123730,00,0.00,N,5,-580, diff --git a/461030/day/candle-day-250.csv b/461030/day/candle-day-250.csv index 62ba9ed00d2e..3133d383a305 100644 --- a/461030/day/candle-day-250.csv +++ b/461030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,10100,10070,10380,10000,99494,1008669810,00,0.00,N,5,-20, 20250311,10120,9910,10120,9520,91336,905867640,00,0.00,N,2,100, 20250310,10020,10100,10270,10010,69045,698728375,00,0.00,N,5,-280, 20250307,10300,10000,10500,10000,75873,776489470,00,0.00,N,5,-140, diff --git a/461300/day/candle-day-250.csv b/461300/day/candle-day-250.csv index 4eb93e407a99..f210fc31eda7 100644 --- a/461300/day/candle-day-250.csv +++ b/461300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,13800,13940,14100,13050,76363,1096854525,00,0.00,N,5,-140, 20250311,13940,12690,13940,12650,63201,846168845,00,0.00,N,2,1240, 20250310,12700,13240,13250,12700,33380,427595165,00,0.00,N,5,-400, 20250307,13100,12900,13720,12900,25439,338315665,00,0.00,N,2,100, diff --git a/462020/day/candle-day-250.csv b/462020/day/candle-day-250.csv index 2b89b3f55afc..73139b6e8e23 100644 --- a/462020/day/candle-day-250.csv +++ b/462020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2015,2015,2015,2005,719,1442595,00,0.00,N,3,0, 20250311,2015,2025,2025,2015,689,1391485,00,0.00,N,5,-5, 20250310,2020,2010,2025,2010,1586,3193415,00,0.00,N,3,0, 20250307,2020,2005,2020,2005,14471,29116805,00,0.00,N,2,15, diff --git a/462350/day/candle-day-250.csv b/462350/day/candle-day-250.csv index be2b591e7991..ea162466f35d 100644 --- a/462350/day/candle-day-250.csv +++ b/462350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,20150,20000,20700,20000,41287,840952000,00,0.00,N,2,100, 20250311,20050,19500,20250,19400,62332,1235694780,00,0.00,N,3,0, 20250310,20050,20050,20700,20000,52602,1061739925,00,0.00,N,5,-350, 20250307,20400,21000,21200,20400,83953,1733715075,00,0.00,N,5,-1050, diff --git a/462510/day/candle-day-250.csv b/462510/day/candle-day-250.csv index e205f2a3e6b5..42a5f4ad749d 100644 --- a/462510/day/candle-day-250.csv +++ b/462510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8350,7650,8590,7630,300079,2477881420,00,0.00,N,2,790, 20250311,7560,7580,7600,7250,39143,289378295,00,0.00,N,5,-70, 20250310,7630,7650,7800,7470,32125,244242925,00,0.00,N,5,-20, 20250307,7650,7900,7910,7600,39154,301536335,00,0.00,N,5,-160, diff --git a/462520/day/candle-day-250.csv b/462520/day/candle-day-250.csv index a2a12f011bd0..18d99b36e737 100644 --- a/462520/day/candle-day-250.csv +++ b/462520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,14400,14490,14500,14330,3647,52607050,00,0.00,N,5,-10, 20250311,14410,14350,14410,13800,6192,88172760,00,0.00,N,3,0, 20250310,14410,14470,14590,14350,2620,37730630,00,0.00,N,5,-80, 20250307,14490,14620,14620,14400,3785,54991720,00,0.00,N,5,-90, diff --git a/462870/day/candle-day-250.csv b/462870/day/candle-day-250.csv index d1db1707f02e..5d9baac6cc49 100644 --- a/462870/day/candle-day-250.csv +++ b/462870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,55300,54600,56200,54500,129849,7201550250,00,0.00,N,2,800, 20250311,54500,56200,56700,54200,332943,18319801800,00,0.00,N,5,-2700, 20250310,57200,61000,62200,56900,318449,18723303850,00,0.00,N,5,-4200, 20250307,61400,60500,62700,60100,306668,18358421930,00,0.00,N,2,300, diff --git a/462980/day/candle-day-250.csv b/462980/day/candle-day-250.csv index 2c8f8c413642..f2de6a80b673 100644 --- a/462980/day/candle-day-250.csv +++ b/462980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3395,3375,3480,3345,166724,568508856,00,0.00,N,2,50, 20250311,3345,3260,3415,3255,109680,365709890,00,0.00,N,2,5, 20250310,3340,3305,3370,3290,83782,279448492,00,0.00,N,2,30, 20250307,3310,3325,3350,3270,87809,291508684,00,0.00,N,3,0, diff --git a/463480/day/candle-day-250.csv b/463480/day/candle-day-250.csv index 8a47a964c66e..7d73c1e0b7e5 100644 --- a/463480/day/candle-day-250.csv +++ b/463480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,11140,12000,12280,11140,2595014,30607776395,00,0.00,N,5,-860, 20250311,12000,9700,12840,9550,12924020,149978818250,00,0.00,N,2,1970, 20250310,10030,9920,10380,9830,719239,7257149635,00,0.00,N,2,120, 20250307,9910,11220,11530,9820,1422118,15027113560,00,0.00,N,5,-1310, diff --git a/464080/day/candle-day-250.csv b/464080/day/candle-day-250.csv index 68c683c2cdb0..a30a896b12bb 100644 --- a/464080/day/candle-day-250.csv +++ b/464080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,12160,11340,12260,11260,838651,9952152985,00,0.00,N,2,830, 20250311,11330,10600,11340,10460,674786,7369919690,00,0.00,N,2,250, 20250310,11080,11540,12000,11000,680851,7659524600,00,0.00,N,5,-460, 20250307,11540,11870,12100,11450,587139,6855998905,00,0.00,N,5,-520, diff --git a/464280/day/candle-day-250.csv b/464280/day/candle-day-250.csv index d704b2e4708f..c94fe62c9efd 100644 --- a/464280/day/candle-day-250.csv +++ b/464280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,14020,13550,14070,13460,55449,770275015,00,0.00,N,2,460, 20250311,13560,13350,13600,13180,48707,651022130,00,0.00,N,5,-160, 20250310,13720,13060,13800,13060,54757,743035770,00,0.00,N,2,500, 20250307,13220,13010,13600,13010,30022,400882230,00,0.00,N,5,-20, diff --git a/464440/day/candle-day-250.csv b/464440/day/candle-day-250.csv index e6b94afc7032..af96f87b8b1c 100644 --- a/464440/day/candle-day-250.csv +++ b/464440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2120,2120,2120,2120,1,2120,00,0.00,N,3,0, 20250311,2120,2130,2130,2110,1486,3135995,00,0.00,N,2,5, 20250310,2115,2125,2125,2110,1468,3110235,00,0.00,N,3,0, 20250307,2115,2140,2140,2110,213,451320,00,0.00,N,5,-20, diff --git a/464500/day/candle-day-250.csv b/464500/day/candle-day-250.csv index ace77522ed2d..6629b7a3210b 100644 --- a/464500/day/candle-day-250.csv +++ b/464500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4000,3930,4070,3900,337601,1352171920,00,0.00,N,2,70, 20250311,3930,3750,3930,3725,345244,1309532793,00,0.00,N,5,-10, 20250310,3940,3970,4040,3935,241072,958771938,00,0.00,N,5,-30, 20250307,3970,3940,4085,3890,366630,1454879465,00,0.00,N,5,-70, diff --git a/464580/day/candle-day-250.csv b/464580/day/candle-day-250.csv index a8a9b045837d..cd4565e73216 100644 --- a/464580/day/candle-day-250.csv +++ b/464580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5840,5770,5930,5700,58985,342572145,00,0.00,N,2,90, 20250311,5750,5700,5880,5650,64333,368929090,00,0.00,N,5,-190, 20250310,5940,5760,6050,5670,75784,448144445,00,0.00,N,2,180, 20250307,5760,6210,6210,5720,200890,1195286960,00,0.00,N,5,-480, diff --git a/464680/day/candle-day-250.csv b/464680/day/candle-day-250.csv index b7f4a4082182..f9af548f8aec 100644 --- a/464680/day/candle-day-250.csv +++ b/464680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2000,1992,2000,1992,22599,45137059,00,0.00,N,2,3, 20250311,1997,1993,1997,1985,14720,29265185,00,0.00,N,2,4, 20250310,1993,1994,1998,1992,3016,6020364,00,0.00,N,5,-6, 20250307,1999,1998,2000,1982,7923,15824409,00,0.00,N,2,1, diff --git a/465320/day/candle-day-250.csv b/465320/day/candle-day-250.csv index 0febc3be3c14..e8228a724980 100644 --- a/465320/day/candle-day-250.csv +++ b/465320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2095,2095,2095,2090,101,211365,00,0.00,N,3,0, 20250311,2095,2100,2100,2090,3359,7022835,00,0.00,N,5,-5, 20250310,2100,2100,2100,2095,560,1173295,00,0.00,N,3,0, 20250307,2100,2110,2110,2095,16492,34554920,00,0.00,N,5,-15, diff --git a/465480/day/candle-day-250.csv b/465480/day/candle-day-250.csv index 1bd8a8dbd2fa..607082303938 100644 --- a/465480/day/candle-day-250.csv +++ b/465480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,7820,7830,7930,7670,51767,404466945,00,0.00,N,2,50, 20250311,7770,7400,7770,7100,70350,527116700,00,0.00,N,2,160, 20250310,7610,7610,7770,7510,30647,234593320,00,0.00,N,5,-70, 20250307,7680,7720,7860,7600,56959,437427490,00,0.00,N,5,-210, diff --git a/465770/day/candle-day-250.csv b/465770/day/candle-day-250.csv index 6c6b8f2b5ae1..3be4decb6cba 100644 --- a/465770/day/candle-day-250.csv +++ b/465770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,8300,8450,8590,8290,79086,665789445,00,0.00,N,5,-210, 20250311,8510,8700,8870,8350,91165,773098480,00,0.00,N,5,-370, 20250310,8880,8790,9050,8620,88038,780470420,00,0.00,N,2,40, 20250307,8840,9080,9200,8750,116310,1041406270,00,0.00,N,5,-260, diff --git a/466100/day/candle-day-250.csv b/466100/day/candle-day-250.csv index 3207b3973f73..be981a46bd07 100644 --- a/466100/day/candle-day-250.csv +++ b/466100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,21600,22800,24250,21350,13785394,313992319825,00,0.00,N,5,-400, 20250311,22000,18380,22200,18260,25213765,525249417070,00,0.00,N,2,2690, 20250310,19310,18500,20100,18490,12353905,239840636075,00,0.00,N,2,990, 20250307,18320,17260,18950,17180,6391476,116481029960,00,0.00,N,2,580, diff --git a/466410/day/candle-day-250.csv b/466410/day/candle-day-250.csv index 7d2935dfd7a4..aac8af7a0c71 100644 --- a/466410/day/candle-day-250.csv +++ b/466410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,13800,13510,13960,13250,38369,528135280,00,0.00,N,2,350, 20250311,13450,13340,13710,12950,65354,861399350,00,0.00,N,5,-300, 20250310,13750,14020,14290,13650,41914,579988595,00,0.00,N,5,-270, 20250307,14020,14450,14540,13800,80789,1141320095,00,0.00,N,5,-540, diff --git a/466910/day/candle-day-250.csv b/466910/day/candle-day-250.csv index 92371663cedb..706e8fc07094 100644 --- a/466910/day/candle-day-250.csv +++ b/466910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1999,1998,2000,1997,25161,50274618,00,0.00,N,2,11, 20250311,1988,1995,1998,1981,18736,37325314,00,0.00,N,5,-10, 20250310,1998,1998,1999,1994,1606,3207681,00,0.00,N,5,-1, 20250307,1999,1995,1999,1993,9756,19475050,00,0.00,N,2,4, diff --git a/467930/day/candle-day-250.csv b/467930/day/candle-day-250.csv index 2b89d8d7421d..f529da33b43a 100644 --- a/467930/day/candle-day-250.csv +++ b/467930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2135,2135,2135,2120,413,876820,00,0.00,N,3,0, 20250311,2135,2110,2140,2110,1569,3312705,00,0.00,N,5,-5, 20250310,2140,2110,2145,2110,3690,7830575,00,0.00,N,2,5, 20250307,2135,2145,2145,2135,17,36365,00,0.00,N,2,15, diff --git a/468510/day/candle-day-250.csv b/468510/day/candle-day-250.csv index 862c12175889..ed7e6f57c767 100644 --- a/468510/day/candle-day-250.csv +++ b/468510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2155,2155,2165,2125,70367,150372283,00,0.00,N,3,0, 20250311,2155,2125,2175,2110,206641,443550671,00,0.00,N,2,10, 20250310,2145,2095,2200,2070,440648,941450636,00,0.00,N,2,65, 20250307,2080,2110,2115,2050,130895,271832380,00,0.00,N,5,-10, diff --git a/468760/day/candle-day-250.csv b/468760/day/candle-day-250.csv index 94c61a7dce2c..85014a645000 100644 --- a/468760/day/candle-day-250.csv +++ b/468760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2080,2095,2095,2080,4875,10207470,00,0.00,N,5,-15, 20250311,2095,2095,2100,2050,1807,3756030,00,0.00,N,5,-5, 20250310,2100,2085,2100,2085,41,86045,00,0.00,N,2,5, 20250307,2095,2085,2095,2085,1634,3407615,00,0.00,N,2,10, diff --git a/469480/day/candle-day-250.csv b/469480/day/candle-day-250.csv index c3c766c575c6..5bd6f5a092a7 100644 --- a/469480/day/candle-day-250.csv +++ b/469480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2125,2125,2125,2120,6407,13584020,00,0.00,N,3,0, 20250311,2125,2105,2125,2105,664,1403160,00,0.00,N,3,0, 20250310,2125,2105,2125,2105,57,120965,00,0.00,N,5,-5, 20250307,2130,2115,2140,2115,4096,8673555,00,0.00,N,2,15, diff --git a/469750/day/candle-day-250.csv b/469750/day/candle-day-250.csv index 53161bbb329f..789ce2d17b9f 100644 --- a/469750/day/candle-day-250.csv +++ b/469750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1057,1025,1057,1021,112904,117957306,00,0.00,N,2,36, 20250311,1021,1030,1030,1007,135719,137823706,00,0.00,N,5,-18, 20250310,1039,1027,1068,1014,103040,107992171,00,0.00,N,2,11, 20250307,1028,1028,1053,1014,153653,158706408,00,0.00,N,5,-2, diff --git a/469880/day/candle-day-250.csv b/469880/day/candle-day-250.csv index 23c6ee2fb59a..221e69b25779 100644 --- a/469880/day/candle-day-250.csv +++ b/469880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2000,2000,2000,1985,11725,23367926,00,0.00,N,2,1, 20250311,1999,1999,2000,1998,4505,9003501,00,0.00,N,3,0, 20250310,1999,1999,2005,1998,6633,13255843,00,0.00,N,3,0, 20250307,1999,2005,2005,1997,9523,19057449,00,0.00,N,5,-6, diff --git a/469900/day/candle-day-250.csv b/469900/day/candle-day-250.csv index 981b58a15860..bdea70132dca 100644 --- a/469900/day/candle-day-250.csv +++ b/469900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2020,2020,2025,2000,9760,19679295,00,0.00,N,3,0, 20250311,2020,2020,2020,2015,783,1580565,00,0.00,N,5,-5, 20250310,2025,2015,2025,2015,502,1011750,00,0.00,N,2,5, 20250307,2020,2020,2025,2005,5954,12001000,00,0.00,N,3,0, diff --git a/471050/day/candle-day-250.csv b/471050/day/candle-day-250.csv index bd70b45c2364..e9348da5daeb 100644 --- a/471050/day/candle-day-250.csv +++ b/471050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2125,2130,2130,2115,9409,20018005,00,0.00,N,5,-10, 20250311,2135,2120,2145,2120,1577,3345005,00,0.00,N,5,-10, 20250310,2145,2135,2150,2135,2570,5491700,00,0.00,N,2,10, 20250307,2135,2140,2140,2120,1056,2248695,00,0.00,N,5,-10, diff --git a/471820/day/candle-day-250.csv b/471820/day/candle-day-250.csv index aa14b26d18cf..0e450aae853c 100644 --- a/471820/day/candle-day-250.csv +++ b/471820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,4915,4705,5550,4700,443101,2327869220,00,0.00,N,2,205, 20250311,4710,4720,4820,4680,34653,164565824,00,0.00,N,5,-215, 20250310,4925,5080,5080,4925,22017,109314395,00,0.00,N,5,-155, 20250307,5080,4965,5120,4925,21858,109802090,00,0.00,N,2,125, diff --git a/472220/day/candle-day-250.csv b/472220/day/candle-day-250.csv index 654f39e5d3b9..cbcaf2199b39 100644 --- a/472220/day/candle-day-250.csv +++ b/472220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2110,2095,2125,2095,4295,9063085,00,0.00,N,2,10, 20250311,2100,2095,2125,2090,1553,3256665,00,0.00,N,3,0, 20250310,2100,2095,2100,2090,365,764850,00,0.00,N,3,0, 20250307,2100,2100,2105,2095,9077,19061405,00,0.00,N,2,5, diff --git a/472230/day/candle-day-250.csv b/472230/day/candle-day-250.csv index 444cf92808dc..3c6b48843034 100644 --- a/472230/day/candle-day-250.csv +++ b/472230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2045,2045,2050,2025,4070,8315225,00,0.00,N,3,0, 20250311,2045,2040,2050,2010,8018,16212535,00,0.00,N,3,0, 20250310,2045,2035,2055,2035,1401,2854230,00,0.00,N,3,0, 20250307,2045,2035,2060,2035,4309,8838255,00,0.00,N,2,10, diff --git a/472850/day/candle-day-250.csv b/472850/day/candle-day-250.csv index 639c7e49d4e9..1fcc4f6e3e7d 100644 --- a/472850/day/candle-day-250.csv +++ b/472850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5810,5740,5840,5640,24317,139199485,00,0.00,N,2,110, 20250311,5700,5680,5700,5560,38510,216553855,00,0.00,N,2,30, 20250310,5670,5840,5840,5650,27580,157761650,00,0.00,N,5,-130, 20250307,5800,5890,6010,5720,56306,331215920,00,0.00,N,5,-160, diff --git a/473000/day/candle-day-250.csv b/473000/day/candle-day-250.csv index 691ba0cb6e74..07a27132faa8 100644 --- a/473000/day/candle-day-250.csv +++ b/473000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2065,2055,2070,2055,83,171300,00,0.00,N,3,0, 20250311,2065,2055,2065,2050,1586,3259215,00,0.00,N,2,5, 20250310,2060,2062,2070,2045,894,1841563,00,0.00,N,5,-5, 20250307,2065,2060,2070,2060,4982,10262995,00,0.00,N,2,5, diff --git a/473050/day/candle-day-250.csv b/473050/day/candle-day-250.csv index 86cb56a1a83a..cc3cfa78fd15 100644 --- a/473050/day/candle-day-250.csv +++ b/473050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1994,2000,2005,1994,14721,29438618,00,0.00,N,5,-6, 20250311,2000,2005,2005,1993,10042,20046794,00,0.00,N,3,0, 20250310,2000,2000,2000,1997,11029,22057890,00,0.00,N,5,-5, 20250307,2005,1999,2005,1999,8762,17527528,00,0.00,N,2,6, diff --git a/473370/day/candle-day-250.csv b/473370/day/candle-day-250.csv index 8f233f25f32d..6579a532bc6a 100644 --- a/473370/day/candle-day-250.csv +++ b/473370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2015,2015,2020,2005,8166,16454265,00,0.00,N,2,5, 20250311,2010,2010,2010,2010,139,279390,00,0.00,N,5,-5, 20250310,2015,2000,2020,2000,2162,4327621,00,0.00,N,2,15, 20250307,2000,2010,2010,2000,2562,5139340,00,0.00,N,5,-10, diff --git a/473950/day/candle-day-250.csv b/473950/day/candle-day-250.csv index ef7e6b5717f1..c54e487af0d4 100644 --- a/473950/day/candle-day-250.csv +++ b/473950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2020,2020,2030,2015,32,64805,00,0.00,N,2,5, 20250311,2015,2020,2020,2015,5289,10661800,00,0.00,N,5,-5, 20250310,2020,2020,2030,2015,12576,25396825,00,0.00,N,3,0, 20250307,2020,2020,2020,2015,2031,4099625,00,0.00,N,3,0, diff --git a/473980/day/candle-day-250.csv b/473980/day/candle-day-250.csv index ab1d8cf080d9..d60c22145de9 100644 --- a/473980/day/candle-day-250.csv +++ b/473980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,20650,21550,22000,20550,115573,2427197250,00,0.00,N,5,-950, 20250311,21600,20500,21650,20500,102024,2132337075,00,0.00,N,2,100, 20250310,21500,21700,22000,20950,78892,1690618400,00,0.00,N,5,-450, 20250307,21950,22600,24100,21600,179005,4085141475,00,0.00,N,5,-1000, diff --git a/474170/day/candle-day-250.csv b/474170/day/candle-day-250.csv index 89793c8bde00..435ef708fd47 100644 --- a/474170/day/candle-day-250.csv +++ b/474170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,10020,10050,10500,10010,418714,4284971110,00,0.00,N,5,-80, 20250311,10100,9770,10100,9600,286645,2825766980,00,0.00,N,5,-100, 20250310,10200,10160,10490,10120,232005,2381276265,00,0.00,N,5,-200, 20250307,10400,10650,10900,10340,411860,4369266355,00,0.00,N,5,-600, diff --git a/474490/day/candle-day-250.csv b/474490/day/candle-day-250.csv index 3ea9a3a3198b..29ca5e873893 100644 --- a/474490/day/candle-day-250.csv +++ b/474490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2005,2000,2005,1998,4092,8181104,00,0.00,N,2,5, 20250311,2000,2005,2005,1991,9198,18368476,00,0.00,N,5,-5, 20250310,2005,2005,2005,1999,947,1897549,00,0.00,N,3,0, 20250307,2005,2005,2005,1997,3290,6583743,00,0.00,N,3,0, diff --git a/474610/day/candle-day-250.csv b/474610/day/candle-day-250.csv index dc3702317e3c..8cf4d689ce79 100644 --- a/474610/day/candle-day-250.csv +++ b/474610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5560,5880,6030,5560,1121293,6485905265,00,0.00,N,5,-330, 20250311,5890,5890,5940,5610,876700,5093321595,00,0.00,N,5,-270, 20250310,6160,6110,6330,5940,1229617,7539771135,00,0.00,N,2,50, 20250307,6110,6140,6380,5870,1999890,12319726440,00,0.00,N,5,-40, diff --git a/474660/day/candle-day-250.csv b/474660/day/candle-day-250.csv index 025a9ee04290..5bb6e0046604 100644 --- a/474660/day/candle-day-250.csv +++ b/474660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2065,2065,2065,2055,254,522930,00,0.00,N,5,-5, 20250311,2070,2065,2070,2045,9520,19539210,00,0.00,N,3,0, 20250310,2070,2055,2070,2055,1254,2582315,00,0.00,N,2,10, 20250307,2060,2065,2065,2055,3212,6605340,00,0.00,N,5,-5, diff --git a/474930/day/candle-day-250.csv b/474930/day/candle-day-250.csv index a1ab7039c3d9..d5c4c2914ffc 100644 --- a/474930/day/candle-day-250.csv +++ b/474930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2100,2100,2100,2095,2566,5387260,00,0.00,N,3,0, 20250311,2100,2105,2120,2100,1212,2551085,00,0.00,N,5,-15, 20250310,2115,2105,2140,2105,723,1529280,00,0.00,N,5,-25, 20250307,2140,2130,2140,2130,19485,41510830,00,0.00,N,2,15, diff --git a/475150/day/candle-day-250.csv b/475150/day/candle-day-250.csv index aed6c3ad8228..bcacccb1d343 100644 --- a/475150/day/candle-day-250.csv +++ b/475150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,14640,14590,14960,14550,190846,2814326115,00,0.00,N,2,140, 20250311,14500,13850,14680,13810,251739,3629142175,00,0.00,N,2,100, 20250310,14400,14610,14630,14110,230449,3310913770,00,0.00,N,5,-260, 20250307,14660,14700,14890,14280,209221,3044105380,00,0.00,N,5,-50, diff --git a/475240/day/candle-day-250.csv b/475240/day/candle-day-250.csv index 39738f5b2f28..96a540ae5e07 100644 --- a/475240/day/candle-day-250.csv +++ b/475240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2140,2145,2145,2140,1834,3924810,00,0.00,N,3,0, 20250311,2140,2145,2145,2120,714,1520155,00,0.00,N,3,0, 20250310,2140,2145,2145,2115,3516,7483510,00,0.00,N,5,-10, 20250307,2150,2145,2150,2130,797,1710485,00,0.00,N,3,0, diff --git a/475250/day/candle-day-250.csv b/475250/day/candle-day-250.csv index 4c049b4dd8b8..e9cd3d04f935 100644 --- a/475250/day/candle-day-250.csv +++ b/475250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2095,2095,2095,2085,635,1327025,00,0.00,N,3,0, 20250311,2095,2100,2100,2085,1293,2698485,00,0.00,N,5,-10, 20250310,2105,2090,2145,2085,4949,10415140,00,0.00,N,2,15, 20250307,2090,2100,2110,2090,351,735965,00,0.00,N,5,-10, diff --git a/475400/day/candle-day-250.csv b/475400/day/candle-day-250.csv index a20c5f283665..6c8130fdc11a 100644 --- a/475400/day/candle-day-250.csv +++ b/475400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,29950,28750,32700,28300,1830219,56421165725,00,0.00,N,2,1650, 20250311,28300,26800,28750,26450,437811,12120704600,00,0.00,N,5,-50, 20250310,28350,27850,28850,27800,367151,10376612800,00,0.00,N,2,950, 20250307,27400,27350,28200,26800,299592,8255021825,00,0.00,N,5,-500, diff --git a/475460/day/candle-day-250.csv b/475460/day/candle-day-250.csv index b188a3b64b67..f9bbd8d829d2 100644 --- a/475460/day/candle-day-250.csv +++ b/475460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,11500,10080,11500,10030,2594783,28646688850,00,0.00,N,2,1400, 20250311,10100,9910,10470,9820,158861,1616539170,00,0.00,N,2,70, 20250310,10030,9840,10430,9830,136397,1380451485,00,0.00,N,2,300, 20250307,9730,10000,10150,9670,79591,788246330,00,0.00,N,5,-230, diff --git a/475560/day/candle-day-250.csv b/475560/day/candle-day-250.csv index 86600fd06d1f..1d2919023ec5 100644 --- a/475560/day/candle-day-250.csv +++ b/475560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,28650,28600,28750,28500,43113,1234105375,00,0.00,N,2,150, 20250311,28500,29000,29000,28250,75811,2161658350,00,0.00,N,5,-700, 20250310,29200,29650,29650,29100,90682,2647684575,00,0.00,N,5,-450, 20250307,29650,29900,30100,29600,45883,1365714750,00,0.00,N,5,-250, diff --git a/475580/day/candle-day-250.csv b/475580/day/candle-day-250.csv index 3f09f58106de..703bcf71aa9a 100644 --- a/475580/day/candle-day-250.csv +++ b/475580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,12660,12990,13060,12640,323661,4151497190,00,0.00,N,5,-140, 20250311,12800,12580,12990,12370,460396,5816184055,00,0.00,N,5,-550, 20250310,13350,13280,13660,13240,235070,3150336380,00,0.00,N,5,-130, 20250307,13480,13670,13810,13160,428389,5733284415,00,0.00,N,5,-360, diff --git a/475660/day/candle-day-250.csv b/475660/day/candle-day-250.csv index 7481af1b8710..383a66a03b57 100644 --- a/475660/day/candle-day-250.csv +++ b/475660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,5570,5490,5670,5390,42886,236942625,00,0.00,N,2,80, 20250311,5490,5310,5580,5270,31606,170310425,00,0.00,N,2,70, 20250310,5420,5420,5550,5360,17249,94175215,00,0.00,N,3,0, 20250307,5420,5470,5670,5420,37335,204079470,00,0.00,N,5,-120, diff --git a/475830/day/candle-day-250.csv b/475830/day/candle-day-250.csv index fd6ea6e8cea4..0f0063940993 100644 --- a/475830/day/candle-day-250.csv +++ b/475830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,28000,28450,29700,27950,787448,22608231500,00,0.00,N,5,-50, 20250311,28050,26400,28850,26000,938306,26068295150,00,0.00,N,2,850, 20250310,27200,27500,29850,25950,2561809,71963168800,00,0.00,N,5,-100, 20250307,27300,28200,30150,27200,1150077,32954450800,00,0.00,N,5,-1200, diff --git a/475960/day/candle-day-250.csv b/475960/day/candle-day-250.csv index 882b3ca0b7bb..8c237c830060 100644 --- a/475960/day/candle-day-250.csv +++ b/475960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,15960,16000,16300,15820,111736,1794689060,00,0.00,N,5,-20, 20250311,15980,14580,16040,14450,195879,3035697520,00,0.00,N,2,630, 20250310,15350,14990,15800,14940,121475,1861377470,00,0.00,N,2,360, 20250307,14990,15900,16500,14990,202922,3151157770,00,0.00,N,5,-1160, diff --git a/476060/day/candle-day-250.csv b/476060/day/candle-day-250.csv index 9c687e6482f5..9309a58bf87c 100644 --- a/476060/day/candle-day-250.csv +++ b/476060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,13050,13190,13470,13050,91372,1205642240,00,0.00,N,5,-120, 20250311,13170,13310,13400,12550,153314,2012036500,00,0.00,N,5,-530, 20250310,13700,13530,13910,13520,65441,898169080,00,0.00,N,2,180, 20250307,13520,14000,14000,13500,131977,1810155920,00,0.00,N,5,-580, diff --git a/476080/day/candle-day-250.csv b/476080/day/candle-day-250.csv index 51dd4944c442..ff39edff4e36 100644 --- a/476080/day/candle-day-250.csv +++ b/476080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,17990,17920,18770,17600,1632630,29915035500,00,0.00,N,5,-90, 20250311,18080,17980,18730,17850,1293060,23627707180,00,0.00,N,5,-650, 20250310,18730,18910,19250,18220,3702964,69501490605,00,0.00,N,2,350, 20250307,18380,19650,20400,17970,6094273,117777269065,00,0.00,N,5,-920, diff --git a/476470/day/candle-day-250.csv b/476470/day/candle-day-250.csv index 2d2a9d6692bb..2b28d28759fc 100644 --- a/476470/day/candle-day-250.csv +++ b/476470/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, +20250312,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, +20250311,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, 20250310,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, 20250307,2095,2095,2095,2095,0,0,00,0.00,N,0,0, 20250306,2095,2095,2095,2095,0,0,00,0.00,N,0,0, diff --git a/476710/day/candle-day-250.csv b/476710/day/candle-day-250.csv index 167683000b8c..8cf43ef06a30 100644 --- a/476710/day/candle-day-250.csv +++ b/476710/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250311,18670,18670,18670,18670,0,0,00,0.00,Y,3,0, -20250310,18670,18670,18670,18670,0,0,00,0.00,Y,3,0, +20250312,18130,18130,18130,18130,100,1813000,00,0.00,N,5,-540, +20250311,18670,18670,18670,18670,0,0,00,0.00,N,3,0, +20250310,18670,18670,18670,18670,0,0,00,0.00,N,3,0, 20250307,18670,18670,18670,18670,0,0,00,0.00,N,3,0, 20250306,18670,18670,18670,18670,0,0,00,0.00,N,3,0, 20250305,18670,18670,18670,18670,0,0,00,0.00,N,3,0, diff --git a/477340/day/candle-day-250.csv b/477340/day/candle-day-250.csv index 9840667b5599..02ba5c82042d 100644 --- a/477340/day/candle-day-250.csv +++ b/477340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1991,1993,1993,1985,569,1131810,00,0.00,N,2,1, 20250311,1990,1991,1991,1986,390,775983,00,0.00,N,5,-1, 20250310,1991,1994,1994,1987,5234,10401710,00,0.00,N,3,0, 20250307,1991,1987,1994,1987,726,1446833,00,0.00,N,2,1, diff --git a/477380/day/candle-day-250.csv b/477380/day/candle-day-250.csv index 51ba4f73880b..4dfc65fb733c 100644 --- a/477380/day/candle-day-250.csv +++ b/477380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2000,2000,2000,1993,6928,13828419,00,0.00,N,2,2, 20250311,1998,2005,2005,1990,7103,14164280,00,0.00,N,2,3, 20250310,1995,1996,1999,1987,18471,36759285,00,0.00,N,5,-5, 20250307,2000,1997,2000,1996,39068,77988069,00,0.00,N,2,2, diff --git a/477470/day/candle-day-250.csv b/477470/day/candle-day-250.csv index 6750d5447edd..dfecbe83491c 100644 --- a/477470/day/candle-day-250.csv +++ b/477470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2040,2025,2045,2020,2719,5510965,00,0.00,N,5,-5, 20250311,2045,2035,2050,2025,3063,6209945,00,0.00,N,2,10, 20250310,2035,2035,2045,2035,1200,2442210,00,0.00,N,5,-10, 20250307,2045,2035,2045,2020,3008,6088250,00,0.00,N,2,10, diff --git a/477530/day/candle-day-250.csv b/477530/day/candle-day-250.csv index c76be36d1a56..d5b78c3817ff 100644 --- a/477530/day/candle-day-250.csv +++ b/477530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2675,2690,2765,2665,113665,310051873,00,0.00,N,5,-65, 20250311,2740,2605,2740,2575,81414,215157490,00,0.00,N,2,65, 20250310,2675,2600,2690,2580,119656,317536975,00,0.00,N,2,75, 20250307,2600,2615,2625,2520,59976,154624415,00,0.00,N,5,-15, diff --git a/477760/day/candle-day-250.csv b/477760/day/candle-day-250.csv index 852d8a3cd367..31cd27d4983a 100644 --- a/477760/day/candle-day-250.csv +++ b/477760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2055,2050,2060,2045,2278,4673355,00,0.00,N,2,5, 20250311,2050,2055,2060,2050,1087,2236215,00,0.00,N,5,-10, 20250310,2060,2047,2060,2045,5275,10843892,00,0.00,N,2,10, 20250307,2050,2050,2055,2050,15710,32278680,00,0.00,N,3,0, diff --git a/478110/day/candle-day-250.csv b/478110/day/candle-day-250.csv index 9feed0036297..d1000f16048a 100644 --- a/478110/day/candle-day-250.csv +++ b/478110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2010,2010,2010,2005,554,1112287,00,0.00,N,3,0, 20250311,2010,2005,2020,2000,3841,7691570,00,0.00,N,5,-10, 20250310,2020,2010,2020,2005,810,1633860,00,0.00,N,3,0, 20250307,2020,2010,2025,2000,4052,8157750,00,0.00,N,2,10, diff --git a/478390/day/candle-day-250.csv b/478390/day/candle-day-250.csv index 31cc472effa9..8ef97a4cde8e 100644 --- a/478390/day/candle-day-250.csv +++ b/478390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2050,2035,2055,2035,4200,8592170,00,0.00,N,3,0, 20250311,2050,2035,2055,2035,6719,13777125,00,0.00,N,3,0, 20250310,2050,2035,2070,2035,9759,20029935,00,0.00,N,3,0, 20250307,2050,2035,2050,2035,5835,11904730,00,0.00,N,2,10, diff --git a/478440/day/candle-day-250.csv b/478440/day/candle-day-250.csv index bdbdc5d7b633..c54033c9fa97 100644 --- a/478440/day/candle-day-250.csv +++ b/478440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2005,2000,2005,1999,17606,35210671,00,0.00,N,2,5, 20250311,2000,2005,2005,1997,580,1159890,00,0.00,N,5,-5, 20250310,2005,2000,2005,1998,16058,32115406,00,0.00,N,3,0, 20250307,2005,2005,2005,1999,13763,27528305,00,0.00,N,3,0, diff --git a/478560/day/candle-day-250.csv b/478560/day/candle-day-250.csv index f511c50f570c..cb621e1a9087 100644 --- a/478560/day/candle-day-250.csv +++ b/478560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,3950,3670,3960,3650,743399,2869866165,00,0.00,N,2,350, 20250311,3600,3545,3690,3510,247013,892002206,00,0.00,N,5,-100, 20250310,3700,3690,3795,3640,329749,1228645473,00,0.00,N,2,30, 20250307,3670,3750,3900,3655,721132,2735946039,00,0.00,N,5,-80, diff --git a/478780/day/candle-day-250.csv b/478780/day/candle-day-250.csv index 50c32d7db9fc..024a69eb4eb4 100644 --- a/478780/day/candle-day-250.csv +++ b/478780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2065,2065,2070,2060,31079,64302560,00,0.00,N,3,0, 20250311,2065,2065,2070,2055,3690,7597357,00,0.00,N,5,-5, 20250310,2070,2055,2070,2055,39307,81165332,00,0.00,N,2,20, 20250307,2050,2055,2060,2050,2727,5601520,00,0.00,N,3,0, diff --git a/479880/day/candle-day-250.csv b/479880/day/candle-day-250.csv index 56419eb99365..25257cbb1bd4 100644 --- a/479880/day/candle-day-250.csv +++ b/479880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2030,2015,2030,2015,20254,40920065,00,0.00,N,2,10, 20250311,2020,2010,2025,2005,5122,10301215,00,0.00,N,5,-5, 20250310,2025,2010,2025,2010,9800,19825435,00,0.00,N,3,0, 20250307,2025,2020,2025,2000,31702,63516605,00,0.00,N,2,5, diff --git a/479960/day/candle-day-250.csv b/479960/day/candle-day-250.csv index baff6e88eefc..053005045ac0 100644 --- a/479960/day/candle-day-250.csv +++ b/479960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,18550,19960,21450,18160,3805513,75991552180,00,0.00,N,5,-490, 20250311,19040,14150,19040,14030,4155860,72889079205,00,0.00,N,1,4390, 20250310,14650,14310,16480,14210,1703024,26598775100,00,0.00,N,2,580, 20250307,14070,15600,16280,14060,501442,7541252925,00,0.00,N,5,-1880, diff --git a/481850/day/candle-day-250.csv b/481850/day/candle-day-250.csv index d91d2f546f17..77e143343fac 100644 --- a/481850/day/candle-day-250.csv +++ b/481850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1550,1558,1569,1535,73702,114254561,00,0.00,N,5,-8, 20250311,1558,1556,1579,1545,69745,108486959,00,0.00,N,5,-25, 20250310,1583,1582,1591,1555,90580,141844242,00,0.00,N,2,1, 20250307,1582,1590,1594,1550,84238,133013805,00,0.00,N,5,-8, diff --git a/481890/day/candle-day-250.csv b/481890/day/candle-day-250.csv index e44f7c42780a..928939129541 100644 --- a/481890/day/candle-day-250.csv +++ b/481890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2015,2010,2015,2005,3119,6271460,00,0.00,N,3,0, 20250311,2015,2010,2015,2000,7724,15475800,00,0.00,N,3,0, 20250310,2015,2005,2015,2005,9104,18270220,00,0.00,N,3,0, 20250307,2015,2005,2015,2000,4131,8300165,00,0.00,N,3,0, diff --git a/482520/day/candle-day-250.csv b/482520/day/candle-day-250.csv index 6d7b1bfa472b..a92e5ccdb2ab 100644 --- a/482520/day/candle-day-250.csv +++ b/482520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2025,2020,2035,2015,2859,5764890,00,0.00,N,3,0, 20250311,2025,2025,2035,2020,10516,21269517,00,0.00,N,3,0, 20250310,2025,2035,2040,2025,240,486760,00,0.00,N,5,-10, 20250307,2035,2030,2035,2020,13896,28122165,00,0.00,N,5,-5, diff --git a/482630/day/candle-day-250.csv b/482630/day/candle-day-250.csv index acc7f9b01a08..e2e858ad7358 100644 --- a/482630/day/candle-day-250.csv +++ b/482630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,18100,17110,18350,17110,641096,11363692640,00,0.00,N,2,920, 20250311,17180,16170,18290,16100,726219,12513791010,00,0.00,N,2,200, 20250310,16980,17370,17670,16960,232753,3996614880,00,0.00,N,5,-140, 20250307,17120,17990,17990,17080,336235,5859599035,00,0.00,N,5,-1280, diff --git a/482680/day/candle-day-250.csv b/482680/day/candle-day-250.csv index adbf8461a7d6..8458b8b84d43 100644 --- a/482680/day/candle-day-250.csv +++ b/482680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1989,1990,1990,1983,9652,19184971,00,0.00,N,5,-1, 20250311,1990,1988,1990,1986,64165,127610829,00,0.00,N,2,2, 20250310,1988,1987,1988,1986,18836,37430366,00,0.00,N,2,1, 20250307,1987,1985,1988,1984,23739,47156923,00,0.00,N,2,2, diff --git a/482690/day/candle-day-250.csv b/482690/day/candle-day-250.csv index ecd560bdae5a..34daab52ae26 100644 --- a/482690/day/candle-day-250.csv +++ b/482690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2035,2020,2040,2020,1960,3987935,00,0.00,N,2,5, 20250311,2030,2035,2050,2015,65320,132481400,00,0.00,N,5,-20, 20250310,2050,2035,2055,2035,10906,22325960,00,0.00,N,2,15, 20250307,2035,2035,2042,2035,5923,12061860,00,0.00,N,5,-5, diff --git a/484130/day/candle-day-250.csv b/484130/day/candle-day-250.csv index 53c0ddf9e603..054a21390a0c 100644 --- a/484130/day/candle-day-250.csv +++ b/484130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2025,2015,2025,2010,273,549820,00,0.00,N,2,5, 20250311,2020,2020,2020,2015,713,1438648,00,0.00,N,3,0, 20250310,2020,2020,2020,2015,47234,95402745,00,0.00,N,5,-5, 20250307,2025,2020,2030,2020,479,969505,00,0.00,N,5,-5, diff --git a/484870/day/candle-day-250.csv b/484870/day/candle-day-250.csv index 802306977851..5fff7b8d6d07 100644 --- a/484870/day/candle-day-250.csv +++ b/484870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,77000,85500,88900,76000,269795,21940141000,00,0.00,N,5,-9100, 20250311,86100,80500,87400,77600,182307,14985476050,00,0.00,N,2,2100, 20250310,84000,80800,84000,77700,175192,14286009700,00,0.00,N,2,3300, 20250307,80700,80900,83000,79500,112027,9045733550,00,0.00,N,5,-700, diff --git a/486630/day/candle-day-250.csv b/486630/day/candle-day-250.csv index 4bbc3c413873..00e192daea01 100644 --- a/486630/day/candle-day-250.csv +++ b/486630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2010,2005,2010,2000,15491,31022907,00,0.00,N,3,0, 20250311,2010,2005,2015,2000,7589,15215405,00,0.00,N,3,0, 20250310,2010,2005,2015,2005,14437,29019160,00,0.00,N,5,-5, 20250307,2015,2005,2015,2005,58277,116920315,00,0.00,N,3,0, diff --git a/487360/day/candle-day-250.csv b/487360/day/candle-day-250.csv index d786cf040dcd..53f05cc92609 100644 --- a/487360/day/candle-day-250.csv +++ b/487360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1997,2000,2005,1997,13973,27920292,00,0.00,N,5,-3, 20250311,2000,1998,2000,1995,14428,28824445,00,0.00,N,3,0, 20250310,2000,2005,2005,2000,2729,5462697,00,0.00,N,5,-5, 20250307,2005,2000,2005,2000,3642,7290230,00,0.00,N,3,0, diff --git a/487570/day/candle-day-250.csv b/487570/day/candle-day-250.csv index de6d6d3e50b3..1796de1c9bb6 100644 --- a/487570/day/candle-day-250.csv +++ b/487570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,30750,30300,30950,30100,4794,146978100,00,0.00,N,2,500, 20250311,30250,30150,30350,29500,7529,224925300,00,0.00,N,5,-300, 20250310,30550,30600,30900,30250,4321,132050375,00,0.00,N,5,-200, 20250307,30750,30500,31450,30300,8374,258862725,00,0.00,N,2,150, diff --git a/487720/day/candle-day-250.csv b/487720/day/candle-day-250.csv index fe5b58cf4dc1..8a0bd298df50 100644 --- a/487720/day/candle-day-250.csv +++ b/487720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2040,2050,2050,2035,5261,10750109,00,0.00,N,3,0, 20250311,2040,2040,2055,2035,2955,6030190,00,0.00,N,5,-5, 20250310,2045,2035,2045,2035,9132,18618475,00,0.00,N,2,10, 20250307,2035,2035,2050,2035,2925,5967550,00,0.00,N,5,-10, diff --git a/487830/day/candle-day-250.csv b/487830/day/candle-day-250.csv index c339bf243346..f6b70256364b 100644 --- a/487830/day/candle-day-250.csv +++ b/487830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2010,2010,2020,2005,341,684300,00,0.00,N,3,0, 20250311,2010,2015,2015,2005,4783,9616585,00,0.00,N,5,-5, 20250310,2015,2020,2020,2015,9538,19235335,00,0.00,N,5,-5, 20250307,2020,2010,2020,2010,4617,9320755,00,0.00,N,2,5, diff --git a/488060/day/candle-day-250.csv b/488060/day/candle-day-250.csv index c0a45e61773e..7789a5882306 100644 --- a/488060/day/candle-day-250.csv +++ b/488060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2015,2010,2015,2010,2161,4352540,00,0.00,N,2,10, 20250311,2005,2010,2015,2005,3699,7435805,00,0.00,N,3,0, 20250310,2005,2015,2015,2005,5088,10227492,00,0.00,N,5,-10, 20250307,2015,2005,2015,2005,1501,3015165,00,0.00,N,3,0, diff --git a/489210/day/candle-day-250.csv b/489210/day/candle-day-250.csv index 048b758c61f4..4bb00c75b978 100644 --- a/489210/day/candle-day-250.csv +++ b/489210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1999,1999,2000,1992,10389,20769210,00,0.00,N,5,-1, 20250311,2000,2005,2005,1996,17185,34370725,00,0.00,N,5,-5, 20250310,2005,2000,2010,2000,10009,20021100,00,0.00,N,3,0, 20250307,2005,2000,2010,1998,8655,17333241,00,0.00,N,2,5, diff --git a/489480/day/candle-day-250.csv b/489480/day/candle-day-250.csv index b6ca03e1d506..aca01a313bff 100644 --- a/489480/day/candle-day-250.csv +++ b/489480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,2000,1999,2005,1999,13167,26333596,00,0.00,N,2,2, 20250311,1998,1999,2000,1991,19888,39747490,00,0.00,N,5,-1, 20250310,1999,2000,2000,1976,16054,32046271,00,0.00,N,5,-1, 20250307,2000,1997,2000,1996,47557,95074077,00,0.00,N,2,3, diff --git a/489500/day/candle-day-250.csv b/489500/day/candle-day-250.csv index 445f478fc68c..0d0a6fcc993b 100644 --- a/489500/day/candle-day-250.csv +++ b/489500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,28100,29550,29800,28100,211975,6123039725,00,0.00,N,5,-1450, 20250311,29550,25050,30600,25000,1198512,34762400225,00,0.00,N,2,3050, 20250310,26500,26700,28500,26200,433198,11778842900,00,0.00,N,2,1100, 20250307,25400,26550,27350,24650,318738,8286544725,00,0.00,N,5,-1800, diff --git a/489730/day/candle-day-250.csv b/489730/day/candle-day-250.csv index bc52e5060d45..43ec4d500093 100644 --- a/489730/day/candle-day-250.csv +++ b/489730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1997,1998,1998,1992,43757,87384904,00,0.00,N,2,1, 20250311,1996,1998,1998,1978,18387,36674458,00,0.00,N,2,1, 20250310,1995,1998,1998,1992,45497,90837773,00,0.00,N,5,-1, 20250307,1996,1998,1998,1985,4386,8750424,00,0.00,N,5,-2, diff --git a/489790/day/candle-day-250.csv b/489790/day/candle-day-250.csv index 35d7e55e757b..e1a3f06429df 100644 --- a/489790/day/candle-day-250.csv +++ b/489790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,53900,49500,59100,49150,10904639,602705882100,00,0.00,N,2,4550, 20250311,49350,45900,49700,45100,1662138,78855429625,00,0.00,N,2,1000, 20250310,48350,50000,50800,48250,1334180,65291512850,00,0.00,N,5,-2150, 20250307,50500,48050,50600,47300,1603713,79176956550,00,0.00,N,2,1600, diff --git a/492220/day/candle-day-250.csv b/492220/day/candle-day-250.csv index 7b05b4df02bf..eb6495a0b464 100644 --- a/492220/day/candle-day-250.csv +++ b/492220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1998,1997,1999,1996,13786,27548032,00,0.00,N,2,1, 20250311,1997,1997,1999,1995,15380,30716454,00,0.00,N,5,-3, 20250310,2000,1996,2000,1996,17052,34100755,00,0.00,N,2,3, 20250307,1997,2000,2000,1995,30031,60009587,00,0.00,N,2,1, diff --git a/493790/day/candle-day-250.csv b/493790/day/candle-day-250.csv index de5e62132fcc..b8974da59eb9 100644 --- a/493790/day/candle-day-250.csv +++ b/493790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,1986,1990,1991,1985,14835,29484378,00,0.00,N,3,0, 20250311,1986,1989,1990,1985,7826,15551372,00,0.00,N,5,-1, 20250310,1987,1990,1991,1984,23973,47671221,00,0.00,N,3,0, 20250307,1987,1989,1990,1983,13742,27318712,00,0.00,N,2,1, diff --git a/495810/day/candle-day-250.csv b/495810/day/candle-day-250.csv index 3d318c5497a8..eba9073199ef 100644 --- a/495810/day/candle-day-250.csv +++ b/495810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250311,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250310,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250307,13120,13120,13120,13120,0,0,00,0.00,N,3,0, diff --git a/495900/day/candle-day-250.csv b/495900/day/candle-day-250.csv index 3cad92eebb99..0e2a1f7fb1a4 100644 --- a/495900/day/candle-day-250.csv +++ b/495900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, 20250311,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, 20250310,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, 20250307,11400,11400,11400,11400,0,0,00,0.00,N,3,0, diff --git a/499790/day/candle-day-250.csv b/499790/day/candle-day-250.csv index d412afa15db5..6dd16c000bf8 100644 --- a/499790/day/candle-day-250.csv +++ b/499790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250312,19420,19430,19480,19000,77257,1479748520,00,0.00,N,2,90, 20250311,19330,19700,19990,19200,61917,1207042960,00,0.00,N,5,-670, 20250310,20000,20100,20250,19780,45494,907687475,00,0.00,N,3,0, 20250307,20000,19900,20550,19870,34590,696198480,00,0.00,N,2,100,