From 8b48f591d6d83afdc588a3c0f3f2fbd3f590f8ea Mon Sep 17 00:00:00 2001 From: ened Date: Fri, 14 Mar 2025 23:06:26 +0900 Subject: [PATCH] Update 2025-03-14 2737 candle_day --- 000020/day/candle-day-250.csv | 1 + 000040/day/candle-day-250.csv | 2 ++ 000050/day/candle-day-250.csv | 2 ++ 000070/day/candle-day-250.csv | 2 ++ 000080/day/candle-day-250.csv | 2 ++ 000100/day/candle-day-250.csv | 2 ++ 000120/day/candle-day-250.csv | 2 ++ 000140/day/candle-day-250.csv | 2 ++ 000150/day/candle-day-250.csv | 2 ++ 000180/day/candle-day-250.csv | 2 ++ 000210/day/candle-day-250.csv | 2 ++ 000220/day/candle-day-250.csv | 2 ++ 000230/day/candle-day-250.csv | 2 ++ 000240/day/candle-day-250.csv | 2 ++ 000250/day/candle-day-250.csv | 2 ++ 000270/day/candle-day-250.csv | 2 ++ 000300/day/candle-day-250.csv | 4 +++- 000320/day/candle-day-250.csv | 2 ++ 000370/day/candle-day-250.csv | 2 ++ 000390/day/candle-day-250.csv | 2 ++ 000400/day/candle-day-250.csv | 2 ++ 000430/day/candle-day-250.csv | 2 ++ 000440/day/candle-day-250.csv | 2 ++ 000480/day/candle-day-250.csv | 2 ++ 000490/day/candle-day-250.csv | 2 ++ 000500/day/candle-day-250.csv | 2 ++ 000520/day/candle-day-250.csv | 2 ++ 000540/day/candle-day-250.csv | 2 ++ 000590/day/candle-day-250.csv | 2 ++ 000640/day/candle-day-250.csv | 4 +++- 000650/day/candle-day-250.csv | 2 ++ 000660/day/candle-day-250.csv | 2 ++ 000670/day/candle-day-250.csv | 2 ++ 000680/day/candle-day-250.csv | 2 ++ 000700/day/candle-day-250.csv | 2 ++ 000720/day/candle-day-250.csv | 2 ++ 000760/day/candle-day-250.csv | 2 ++ 000810/day/candle-day-250.csv | 2 ++ 000850/day/candle-day-250.csv | 2 ++ 000860/day/candle-day-250.csv | 2 ++ 000880/day/candle-day-250.csv | 2 ++ 000890/day/candle-day-250.csv | 2 ++ 000910/day/candle-day-250.csv | 2 ++ 000950/day/candle-day-250.csv | 2 ++ 000970/day/candle-day-250.csv | 2 ++ 000990/day/candle-day-250.csv | 2 ++ 001000/day/candle-day-250.csv | 2 ++ 001020/day/candle-day-250.csv | 2 ++ 001040/day/candle-day-250.csv | 2 ++ 001060/day/candle-day-250.csv | 2 ++ 001070/day/candle-day-250.csv | 2 ++ 001080/day/candle-day-250.csv | 2 ++ 001120/day/candle-day-250.csv | 2 ++ 001130/day/candle-day-250.csv | 2 ++ 001140/day/candle-day-250.csv | 4 +++- 001200/day/candle-day-250.csv | 2 ++ 001210/day/candle-day-250.csv | 2 ++ 001230/day/candle-day-250.csv | 2 ++ 001250/day/candle-day-250.csv | 2 ++ 001260/day/candle-day-250.csv | 2 ++ 001270/day/candle-day-250.csv | 2 ++ 001290/day/candle-day-250.csv | 2 ++ 001340/day/candle-day-250.csv | 2 ++ 001360/day/candle-day-250.csv | 2 ++ 001380/day/candle-day-250.csv | 2 ++ 001390/day/candle-day-250.csv | 2 ++ 001420/day/candle-day-250.csv | 2 ++ 001430/day/candle-day-250.csv | 2 ++ 001440/day/candle-day-250.csv | 2 ++ 001450/day/candle-day-250.csv | 2 ++ 001460/day/candle-day-250.csv | 2 ++ 001470/day/candle-day-250.csv | 2 ++ 001500/day/candle-day-250.csv | 2 ++ 001510/day/candle-day-250.csv | 2 ++ 001520/day/candle-day-250.csv | 2 ++ 001530/day/candle-day-250.csv | 2 ++ 001540/day/candle-day-250.csv | 2 ++ 001550/day/candle-day-250.csv | 2 ++ 001560/day/candle-day-250.csv | 2 ++ 001570/day/candle-day-250.csv | 2 ++ 001620/day/candle-day-250.csv | 2 ++ 001630/day/candle-day-250.csv | 2 ++ 001680/day/candle-day-250.csv | 2 ++ 001720/day/candle-day-250.csv | 2 ++ 001740/day/candle-day-250.csv | 2 ++ 001750/day/candle-day-250.csv | 2 ++ 001770/day/candle-day-250.csv | 2 ++ 001780/day/candle-day-250.csv | 2 ++ 001790/day/candle-day-250.csv | 2 ++ 001800/day/candle-day-250.csv | 2 ++ 001810/day/candle-day-250.csv | 2 ++ 001820/day/candle-day-250.csv | 2 ++ 001840/day/candle-day-250.csv | 2 ++ 001940/day/candle-day-250.csv | 2 ++ 002020/day/candle-day-250.csv | 2 ++ 002030/day/candle-day-250.csv | 2 ++ 002070/day/candle-day-250.csv | 2 ++ 002100/day/candle-day-250.csv | 2 ++ 002140/day/candle-day-250.csv | 2 ++ 002150/day/candle-day-250.csv | 2 ++ 002170/day/candle-day-250.csv | 2 ++ 002200/day/candle-day-250.csv | 2 ++ 002210/day/candle-day-250.csv | 2 ++ 002220/day/candle-day-250.csv | 2 ++ 002230/day/candle-day-250.csv | 2 ++ 002240/day/candle-day-250.csv | 2 ++ 002290/day/candle-day-250.csv | 2 ++ 002310/day/candle-day-250.csv | 2 ++ 002320/day/candle-day-250.csv | 2 ++ 002350/day/candle-day-250.csv | 2 ++ 002360/day/candle-day-250.csv | 2 ++ 002380/day/candle-day-250.csv | 2 ++ 002390/day/candle-day-250.csv | 2 ++ 002410/day/candle-day-250.csv | 2 ++ 002420/day/candle-day-250.csv | 2 ++ 002450/day/candle-day-250.csv | 2 ++ 002460/day/candle-day-250.csv | 2 ++ 002600/day/candle-day-250.csv | 2 ++ 002620/day/candle-day-250.csv | 2 ++ 002630/day/candle-day-250.csv | 2 ++ 002680/day/candle-day-250.csv | 2 ++ 002690/day/candle-day-250.csv | 2 ++ 002700/day/candle-day-250.csv | 2 ++ 002710/day/candle-day-250.csv | 2 ++ 002720/day/candle-day-250.csv | 2 ++ 002760/day/candle-day-250.csv | 2 ++ 002780/day/candle-day-250.csv | 2 ++ 002790/day/candle-day-250.csv | 2 ++ 002800/day/candle-day-250.csv | 2 ++ 002810/day/candle-day-250.csv | 2 ++ 002820/day/candle-day-250.csv | 2 ++ 002840/day/candle-day-250.csv | 2 ++ 002870/day/candle-day-250.csv | 2 ++ 002880/day/candle-day-250.csv | 2 ++ 002900/day/candle-day-250.csv | 2 ++ 002920/day/candle-day-250.csv | 2 ++ 002960/day/candle-day-250.csv | 2 ++ 002990/day/candle-day-250.csv | 2 ++ 003000/day/candle-day-250.csv | 2 ++ 003010/day/candle-day-250.csv | 2 ++ 003030/day/candle-day-250.csv | 2 ++ 003060/day/candle-day-250.csv | 2 ++ 003070/day/candle-day-250.csv | 2 ++ 003080/day/candle-day-250.csv | 2 ++ 003090/day/candle-day-250.csv | 2 ++ 003100/day/candle-day-250.csv | 2 ++ 003120/day/candle-day-250.csv | 2 ++ 003160/day/candle-day-250.csv | 2 ++ 003200/day/candle-day-250.csv | 2 ++ 003220/day/candle-day-250.csv | 2 ++ 003230/day/candle-day-250.csv | 2 ++ 003240/day/candle-day-250.csv | 2 ++ 003280/day/candle-day-250.csv | 2 ++ 003300/day/candle-day-250.csv | 2 ++ 003310/day/candle-day-250.csv | 2 ++ 003350/day/candle-day-250.csv | 2 ++ 003380/day/candle-day-250.csv | 2 ++ 003460/day/candle-day-250.csv | 2 ++ 003470/day/candle-day-250.csv | 2 ++ 003480/day/candle-day-250.csv | 2 ++ 003490/day/candle-day-250.csv | 2 ++ 003520/day/candle-day-250.csv | 2 ++ 003530/day/candle-day-250.csv | 2 ++ 003540/day/candle-day-250.csv | 2 ++ 003550/day/candle-day-250.csv | 2 ++ 003560/day/candle-day-250.csv | 4 +++- 003570/day/candle-day-250.csv | 2 ++ 003580/day/candle-day-250.csv | 2 ++ 003610/day/candle-day-250.csv | 2 ++ 003620/day/candle-day-250.csv | 2 ++ 003650/day/candle-day-250.csv | 2 ++ 003670/day/candle-day-250.csv | 2 ++ 003680/day/candle-day-250.csv | 2 ++ 003690/day/candle-day-250.csv | 2 ++ 003720/day/candle-day-250.csv | 2 ++ 003780/day/candle-day-250.csv | 2 ++ 003800/day/candle-day-250.csv | 2 ++ 003830/day/candle-day-250.csv | 2 ++ 003850/day/candle-day-250.csv | 2 ++ 003920/day/candle-day-250.csv | 2 ++ 003960/day/candle-day-250.csv | 2 ++ 004000/day/candle-day-250.csv | 2 ++ 004020/day/candle-day-250.csv | 2 ++ 004060/day/candle-day-250.csv | 2 ++ 004080/day/candle-day-250.csv | 2 ++ 004090/day/candle-day-250.csv | 2 ++ 004100/day/candle-day-250.csv | 2 ++ 004140/day/candle-day-250.csv | 2 ++ 004150/day/candle-day-250.csv | 2 ++ 004170/day/candle-day-250.csv | 2 ++ 004250/day/candle-day-250.csv | 2 ++ 004270/day/candle-day-250.csv | 2 ++ 004310/day/candle-day-250.csv | 2 ++ 004360/day/candle-day-250.csv | 2 ++ 004370/day/candle-day-250.csv | 2 ++ 004380/day/candle-day-250.csv | 2 ++ 004410/day/candle-day-250.csv | 2 ++ 004430/day/candle-day-250.csv | 2 ++ 004440/day/candle-day-250.csv | 2 ++ 004450/day/candle-day-250.csv | 2 ++ 004490/day/candle-day-250.csv | 2 ++ 004540/day/candle-day-250.csv | 2 ++ 004560/day/candle-day-250.csv | 2 ++ 004590/day/candle-day-250.csv | 2 ++ 004650/day/candle-day-250.csv | 2 ++ 004690/day/candle-day-250.csv | 2 ++ 004700/day/candle-day-250.csv | 2 ++ 004710/day/candle-day-250.csv | 2 ++ 004720/day/candle-day-250.csv | 2 ++ 004770/day/candle-day-250.csv | 2 ++ 004780/day/candle-day-250.csv | 2 ++ 004800/day/candle-day-250.csv | 2 ++ 004830/day/candle-day-250.csv | 2 ++ 004840/day/candle-day-250.csv | 2 ++ 004870/day/candle-day-250.csv | 2 ++ 004890/day/candle-day-250.csv | 2 ++ 004910/day/candle-day-250.csv | 2 ++ 004920/day/candle-day-250.csv | 2 ++ 004960/day/candle-day-250.csv | 2 ++ 004970/day/candle-day-250.csv | 2 ++ 004980/day/candle-day-250.csv | 2 ++ 004990/day/candle-day-250.csv | 2 ++ 005010/day/candle-day-250.csv | 2 ++ 005030/day/candle-day-250.csv | 4 +++- 005070/day/candle-day-250.csv | 2 ++ 005090/day/candle-day-250.csv | 2 ++ 005110/day/candle-day-250.csv | 4 +++- 005160/day/candle-day-250.csv | 2 ++ 005180/day/candle-day-250.csv | 2 ++ 005250/day/candle-day-250.csv | 2 ++ 005290/day/candle-day-250.csv | 2 ++ 005300/day/candle-day-250.csv | 2 ++ 005320/day/candle-day-250.csv | 2 ++ 005360/day/candle-day-250.csv | 2 ++ 005380/day/candle-day-250.csv | 2 ++ 005390/day/candle-day-250.csv | 2 ++ 005420/day/candle-day-250.csv | 2 ++ 005430/day/candle-day-250.csv | 2 ++ 005440/day/candle-day-250.csv | 2 ++ 005490/day/candle-day-250.csv | 2 ++ 005500/day/candle-day-250.csv | 2 ++ 005610/day/candle-day-250.csv | 2 ++ 005670/day/candle-day-250.csv | 2 ++ 005680/day/candle-day-250.csv | 2 ++ 005690/day/candle-day-250.csv | 2 ++ 005710/day/candle-day-250.csv | 2 ++ 005720/day/candle-day-250.csv | 2 ++ 005740/day/candle-day-250.csv | 2 ++ 005750/day/candle-day-250.csv | 2 ++ 005800/day/candle-day-250.csv | 2 ++ 005810/day/candle-day-250.csv | 2 ++ 005820/day/candle-day-250.csv | 2 ++ 005830/day/candle-day-250.csv | 2 ++ 005850/day/candle-day-250.csv | 2 ++ 005860/day/candle-day-250.csv | 2 ++ 005870/day/candle-day-250.csv | 2 ++ 005880/day/candle-day-250.csv | 2 ++ 005930/day/candle-day-250.csv | 2 ++ 005940/day/candle-day-250.csv | 2 ++ 005950/day/candle-day-250.csv | 2 ++ 005960/day/candle-day-250.csv | 2 ++ 005990/day/candle-day-250.csv | 2 ++ 006040/day/candle-day-250.csv | 2 ++ 006050/day/candle-day-250.csv | 2 ++ 006060/day/candle-day-250.csv | 2 ++ 006090/day/candle-day-250.csv | 2 ++ 006110/day/candle-day-250.csv | 2 ++ 006120/day/candle-day-250.csv | 2 ++ 006140/day/candle-day-250.csv | 2 ++ 006200/day/candle-day-250.csv | 2 ++ 006220/day/candle-day-250.csv | 2 ++ 006260/day/candle-day-250.csv | 2 ++ 006280/day/candle-day-250.csv | 2 ++ 006340/day/candle-day-250.csv | 2 ++ 006360/day/candle-day-250.csv | 2 ++ 006370/day/candle-day-250.csv | 2 ++ 006380/day/candle-day-250.csv | 4 +++- 006390/day/candle-day-250.csv | 2 ++ 006400/day/candle-day-250.csv | 2 ++ 006490/day/candle-day-250.csv | 2 ++ 006570/day/candle-day-250.csv | 2 ++ 006620/day/candle-day-250.csv | 2 ++ 006650/day/candle-day-250.csv | 2 ++ 006660/day/candle-day-250.csv | 2 ++ 006730/day/candle-day-250.csv | 2 ++ 006740/day/candle-day-250.csv | 2 ++ 006800/day/candle-day-250.csv | 2 ++ 006840/day/candle-day-250.csv | 2 ++ 006880/day/candle-day-250.csv | 2 ++ 006890/day/candle-day-250.csv | 2 ++ 006910/day/candle-day-250.csv | 2 ++ 006920/day/candle-day-250.csv | 2 ++ 006980/day/candle-day-250.csv | 2 ++ 007070/day/candle-day-250.csv | 2 ++ 007110/day/candle-day-250.csv | 2 ++ 007120/day/candle-day-250.csv | 2 ++ 007160/day/candle-day-250.csv | 2 ++ 007210/day/candle-day-250.csv | 2 ++ 007280/day/candle-day-250.csv | 2 ++ 007310/day/candle-day-250.csv | 2 ++ 007330/day/candle-day-250.csv | 2 ++ 007340/day/candle-day-250.csv | 2 ++ 007370/day/candle-day-250.csv | 2 ++ 007390/day/candle-day-250.csv | 2 ++ 007460/day/candle-day-250.csv | 2 ++ 007530/day/candle-day-250.csv | 2 ++ 007540/day/candle-day-250.csv | 2 ++ 007570/day/candle-day-250.csv | 2 ++ 007590/day/candle-day-250.csv | 2 ++ 007610/day/candle-day-250.csv | 4 +++- 007660/day/candle-day-250.csv | 2 ++ 007680/day/candle-day-250.csv | 2 ++ 007690/day/candle-day-250.csv | 2 ++ 007700/day/candle-day-250.csv | 2 ++ 007720/day/candle-day-250.csv | 2 ++ 007770/day/candle-day-250.csv | 2 ++ 007810/day/candle-day-250.csv | 2 ++ 007820/day/candle-day-250.csv | 2 ++ 007860/day/candle-day-250.csv | 2 ++ 007980/day/candle-day-250.csv | 2 ++ 008040/day/candle-day-250.csv | 2 ++ 008060/day/candle-day-250.csv | 2 ++ 008110/day/candle-day-250.csv | 4 +++- 008250/day/candle-day-250.csv | 2 ++ 008260/day/candle-day-250.csv | 2 ++ 008290/day/candle-day-250.csv | 2 ++ 008350/day/candle-day-250.csv | 2 ++ 008370/day/candle-day-250.csv | 2 ++ 008420/day/candle-day-250.csv | 2 ++ 008470/day/candle-day-250.csv | 2 ++ 008490/day/candle-day-250.csv | 2 ++ 008500/day/candle-day-250.csv | 2 ++ 008600/day/candle-day-250.csv | 2 ++ 008700/day/candle-day-250.csv | 2 ++ 008730/day/candle-day-250.csv | 2 ++ 008770/day/candle-day-250.csv | 2 ++ 008830/day/candle-day-250.csv | 2 ++ 008870/day/candle-day-250.csv | 2 ++ 008930/day/candle-day-250.csv | 2 ++ 008970/day/candle-day-250.csv | 2 ++ 009070/day/candle-day-250.csv | 2 ++ 009140/day/candle-day-250.csv | 2 ++ 009150/day/candle-day-250.csv | 2 ++ 009160/day/candle-day-250.csv | 2 ++ 009180/day/candle-day-250.csv | 2 ++ 009190/day/candle-day-250.csv | 2 ++ 009200/day/candle-day-250.csv | 2 ++ 009240/day/candle-day-250.csv | 2 ++ 009270/day/candle-day-250.csv | 2 ++ 009290/day/candle-day-250.csv | 2 ++ 009300/day/candle-day-250.csv | 2 ++ 009310/day/candle-day-250.csv | 2 ++ 009320/day/candle-day-250.csv | 2 ++ 009410/day/candle-day-250.csv | 2 ++ 009420/day/candle-day-250.csv | 2 ++ 009440/day/candle-day-250.csv | 2 ++ 009450/day/candle-day-250.csv | 2 ++ 009460/day/candle-day-250.csv | 2 ++ 009470/day/candle-day-250.csv | 2 ++ 009520/day/candle-day-250.csv | 2 ++ 009540/day/candle-day-250.csv | 2 ++ 009580/day/candle-day-250.csv | 2 ++ 009620/day/candle-day-250.csv | 2 ++ 009680/day/candle-day-250.csv | 2 ++ 009730/day/candle-day-250.csv | 2 ++ 009770/day/candle-day-250.csv | 2 ++ 009780/day/candle-day-250.csv | 2 ++ 009810/day/candle-day-250.csv | 2 ++ 009830/day/candle-day-250.csv | 2 ++ 009900/day/candle-day-250.csv | 2 ++ 009970/day/candle-day-250.csv | 2 ++ 010040/day/candle-day-250.csv | 2 ++ 010060/day/candle-day-250.csv | 2 ++ 010100/day/candle-day-250.csv | 2 ++ 010120/day/candle-day-250.csv | 2 ++ 010130/day/candle-day-250.csv | 2 ++ 010140/day/candle-day-250.csv | 2 ++ 010170/day/candle-day-250.csv | 2 ++ 010240/day/candle-day-250.csv | 2 ++ 010280/day/candle-day-250.csv | 2 ++ 010400/day/candle-day-250.csv | 2 ++ 010420/day/candle-day-250.csv | 2 ++ 010470/day/candle-day-250.csv | 2 ++ 010580/day/candle-day-250.csv | 2 ++ 010600/day/candle-day-250.csv | 4 +++- 010620/day/candle-day-250.csv | 2 ++ 010640/day/candle-day-250.csv | 2 ++ 010660/day/candle-day-250.csv | 2 ++ 010690/day/candle-day-250.csv | 2 ++ 010770/day/candle-day-250.csv | 2 ++ 010780/day/candle-day-250.csv | 2 ++ 010820/day/candle-day-250.csv | 2 ++ 010950/day/candle-day-250.csv | 2 ++ 010960/day/candle-day-250.csv | 2 ++ 011000/day/candle-day-250.csv | 2 ++ 011040/day/candle-day-250.csv | 2 ++ 011070/day/candle-day-250.csv | 2 ++ 011080/day/candle-day-250.csv | 2 ++ 011090/day/candle-day-250.csv | 2 ++ 011150/day/candle-day-250.csv | 2 ++ 011170/day/candle-day-250.csv | 2 ++ 011200/day/candle-day-250.csv | 2 ++ 011210/day/candle-day-250.csv | 2 ++ 011230/day/candle-day-250.csv | 2 ++ 011280/day/candle-day-250.csv | 2 ++ 011300/day/candle-day-250.csv | 2 ++ 011320/day/candle-day-250.csv | 2 ++ 011330/day/candle-day-250.csv | 2 ++ 011370/day/candle-day-250.csv | 2 ++ 011390/day/candle-day-250.csv | 2 ++ 011420/day/candle-day-250.csv | 2 ++ 011500/day/candle-day-250.csv | 2 ++ 011560/day/candle-day-250.csv | 2 ++ 011690/day/candle-day-250.csv | 2 ++ 011700/day/candle-day-250.csv | 2 ++ 011760/day/candle-day-250.csv | 2 ++ 011780/day/candle-day-250.csv | 2 ++ 011790/day/candle-day-250.csv | 2 ++ 011810/day/candle-day-250.csv | 2 ++ 011930/day/candle-day-250.csv | 2 ++ 012030/day/candle-day-250.csv | 2 ++ 012160/day/candle-day-250.csv | 2 ++ 012170/day/candle-day-250.csv | 2 ++ 012200/day/candle-day-250.csv | 2 ++ 012210/day/candle-day-250.csv | 2 ++ 012280/day/candle-day-250.csv | 2 ++ 012320/day/candle-day-250.csv | 2 ++ 012330/day/candle-day-250.csv | 2 ++ 012340/day/candle-day-250.csv | 2 ++ 012450/day/candle-day-250.csv | 2 ++ 012510/day/candle-day-250.csv | 2 ++ 012600/day/candle-day-250.csv | 4 +++- 012610/day/candle-day-250.csv | 2 ++ 012620/day/candle-day-250.csv | 2 ++ 012630/day/candle-day-250.csv | 2 ++ 012690/day/candle-day-250.csv | 2 ++ 012700/day/candle-day-250.csv | 2 ++ 012750/day/candle-day-250.csv | 2 ++ 012790/day/candle-day-250.csv | 2 ++ 012800/day/candle-day-250.csv | 2 ++ 012860/day/candle-day-250.csv | 2 ++ 013000/day/candle-day-250.csv | 2 ++ 013030/day/candle-day-250.csv | 2 ++ 013120/day/candle-day-250.csv | 2 ++ 013310/day/candle-day-250.csv | 2 ++ 013360/day/candle-day-250.csv | 2 ++ 013520/day/candle-day-250.csv | 2 ++ 013570/day/candle-day-250.csv | 2 ++ 013580/day/candle-day-250.csv | 2 ++ 013700/day/candle-day-250.csv | 2 ++ 013720/day/candle-day-250.csv | 2 ++ 013810/day/candle-day-250.csv | 2 ++ 013870/day/candle-day-250.csv | 2 ++ 013890/day/candle-day-250.csv | 2 ++ 013990/day/candle-day-250.csv | 2 ++ 014100/day/candle-day-250.csv | 2 ++ 014130/day/candle-day-250.csv | 2 ++ 014160/day/candle-day-250.csv | 2 ++ 014190/day/candle-day-250.csv | 2 ++ 014200/day/candle-day-250.csv | 4 +++- 014280/day/candle-day-250.csv | 2 ++ 014440/day/candle-day-250.csv | 2 ++ 014470/day/candle-day-250.csv | 2 ++ 014530/day/candle-day-250.csv | 2 ++ 014570/day/candle-day-250.csv | 2 ++ 014580/day/candle-day-250.csv | 2 ++ 014620/day/candle-day-250.csv | 2 ++ 014680/day/candle-day-250.csv | 2 ++ 014710/day/candle-day-250.csv | 2 ++ 014790/day/candle-day-250.csv | 2 ++ 014820/day/candle-day-250.csv | 2 ++ 014830/day/candle-day-250.csv | 2 ++ 014910/day/candle-day-250.csv | 2 ++ 014940/day/candle-day-250.csv | 2 ++ 014970/day/candle-day-250.csv | 2 ++ 014990/day/candle-day-250.csv | 2 ++ 015020/day/candle-day-250.csv | 2 ++ 015230/day/candle-day-250.csv | 2 ++ 015260/day/candle-day-250.csv | 2 ++ 015360/day/candle-day-250.csv | 2 ++ 015590/day/candle-day-250.csv | 4 +++- 015710/day/candle-day-250.csv | 2 ++ 015750/day/candle-day-250.csv | 2 ++ 015760/day/candle-day-250.csv | 2 ++ 015860/day/candle-day-250.csv | 2 ++ 015890/day/candle-day-250.csv | 2 ++ 016090/day/candle-day-250.csv | 2 ++ 016100/day/candle-day-250.csv | 2 ++ 016250/day/candle-day-250.csv | 2 ++ 016360/day/candle-day-250.csv | 2 ++ 016380/day/candle-day-250.csv | 2 ++ 016450/day/candle-day-250.csv | 2 ++ 016580/day/candle-day-250.csv | 2 ++ 016590/day/candle-day-250.csv | 2 ++ 016600/day/candle-day-250.csv | 2 ++ 016610/day/candle-day-250.csv | 2 ++ 016670/day/candle-day-250.csv | 2 ++ 016710/day/candle-day-250.csv | 2 ++ 016740/day/candle-day-250.csv | 2 ++ 016790/day/candle-day-250.csv | 4 +++- 016800/day/candle-day-250.csv | 2 ++ 016880/day/candle-day-250.csv | 2 ++ 016920/day/candle-day-250.csv | 2 ++ 017000/day/candle-day-250.csv | 2 ++ 017040/day/candle-day-250.csv | 2 ++ 017180/day/candle-day-250.csv | 2 ++ 017250/day/candle-day-250.csv | 2 ++ 017370/day/candle-day-250.csv | 2 ++ 017390/day/candle-day-250.csv | 2 ++ 017480/day/candle-day-250.csv | 2 ++ 017510/day/candle-day-250.csv | 2 ++ 017550/day/candle-day-250.csv | 2 ++ 017650/day/candle-day-250.csv | 2 ++ 017670/day/candle-day-250.csv | 2 ++ 017800/day/candle-day-250.csv | 2 ++ 017810/day/candle-day-250.csv | 2 ++ 017860/day/candle-day-250.csv | 2 ++ 017890/day/candle-day-250.csv | 2 ++ 017900/day/candle-day-250.csv | 2 ++ 017940/day/candle-day-250.csv | 2 ++ 017960/day/candle-day-250.csv | 2 ++ 018000/day/candle-day-250.csv | 2 ++ 018120/day/candle-day-250.csv | 2 ++ 018250/day/candle-day-250.csv | 2 ++ 018260/day/candle-day-250.csv | 2 ++ 018290/day/candle-day-250.csv | 2 ++ 018310/day/candle-day-250.csv | 2 ++ 018470/day/candle-day-250.csv | 2 ++ 018500/day/candle-day-250.csv | 2 ++ 018620/day/candle-day-250.csv | 2 ++ 018670/day/candle-day-250.csv | 2 ++ 018680/day/candle-day-250.csv | 2 ++ 018700/day/candle-day-250.csv | 2 ++ 018880/day/candle-day-250.csv | 2 ++ 019010/day/candle-day-250.csv | 2 ++ 019170/day/candle-day-250.csv | 2 ++ 019180/day/candle-day-250.csv | 2 ++ 019210/day/candle-day-250.csv | 2 ++ 019440/day/candle-day-250.csv | 2 ++ 019490/day/candle-day-250.csv | 2 ++ 019540/day/candle-day-250.csv | 2 ++ 019550/day/candle-day-250.csv | 2 ++ 019570/day/candle-day-250.csv | 2 ++ 019590/day/candle-day-250.csv | 4 +++- 019660/day/candle-day-250.csv | 2 ++ 019680/day/candle-day-250.csv | 2 ++ 019770/day/candle-day-250.csv | 2 ++ 019990/day/candle-day-250.csv | 2 ++ 020000/day/candle-day-250.csv | 2 ++ 020120/day/candle-day-250.csv | 2 ++ 020150/day/candle-day-250.csv | 2 ++ 020180/day/candle-day-250.csv | 2 ++ 020400/day/candle-day-250.csv | 2 ++ 020560/day/candle-day-250.csv | 2 ++ 020710/day/candle-day-250.csv | 2 ++ 020760/day/candle-day-250.csv | 2 ++ 021040/day/candle-day-250.csv | 2 ++ 021050/day/candle-day-250.csv | 2 ++ 021080/day/candle-day-250.csv | 2 ++ 021240/day/candle-day-250.csv | 2 ++ 021320/day/candle-day-250.csv | 2 ++ 021650/day/candle-day-250.csv | 2 ++ 021820/day/candle-day-250.csv | 2 ++ 021880/day/candle-day-250.csv | 2 ++ 022100/day/candle-day-250.csv | 2 ++ 022220/day/candle-day-250.csv | 2 ++ 023000/day/candle-day-250.csv | 2 ++ 023150/day/candle-day-250.csv | 2 ++ 023160/day/candle-day-250.csv | 2 ++ 023350/day/candle-day-250.csv | 2 ++ 023410/day/candle-day-250.csv | 2 ++ 023440/day/candle-day-250.csv | 2 ++ 023450/day/candle-day-250.csv | 2 ++ 023460/day/candle-day-250.csv | 4 +++- 023530/day/candle-day-250.csv | 2 ++ 023590/day/candle-day-250.csv | 2 ++ 023600/day/candle-day-250.csv | 2 ++ 023760/day/candle-day-250.csv | 2 ++ 023770/day/candle-day-250.csv | 2 ++ 023790/day/candle-day-250.csv | 2 ++ 023800/day/candle-day-250.csv | 2 ++ 023810/day/candle-day-250.csv | 2 ++ 023900/day/candle-day-250.csv | 2 ++ 023910/day/candle-day-250.csv | 2 ++ 023960/day/candle-day-250.csv | 2 ++ 024060/day/candle-day-250.csv | 2 ++ 024070/day/candle-day-250.csv | 2 ++ 024090/day/candle-day-250.csv | 2 ++ 024110/day/candle-day-250.csv | 2 ++ 024120/day/candle-day-250.csv | 2 ++ 024720/day/candle-day-250.csv | 2 ++ 024740/day/candle-day-250.csv | 2 ++ 024800/day/candle-day-250.csv | 2 ++ 024810/day/candle-day-250.csv | 4 +++- 024830/day/candle-day-250.csv | 2 ++ 024840/day/candle-day-250.csv | 2 ++ 024850/day/candle-day-250.csv | 2 ++ 024880/day/candle-day-250.csv | 2 ++ 024890/day/candle-day-250.csv | 2 ++ 024900/day/candle-day-250.csv | 2 ++ 024910/day/candle-day-250.csv | 2 ++ 024940/day/candle-day-250.csv | 2 ++ 024950/day/candle-day-250.csv | 2 ++ 025000/day/candle-day-250.csv | 2 ++ 025320/day/candle-day-250.csv | 2 ++ 025440/day/candle-day-250.csv | 2 ++ 025530/day/candle-day-250.csv | 2 ++ 025540/day/candle-day-250.csv | 2 ++ 025550/day/candle-day-250.csv | 2 ++ 025560/day/candle-day-250.csv | 2 ++ 025620/day/candle-day-250.csv | 2 ++ 025750/day/candle-day-250.csv | 2 ++ 025770/day/candle-day-250.csv | 2 ++ 025820/day/candle-day-250.csv | 2 ++ 025860/day/candle-day-250.csv | 2 ++ 025870/day/candle-day-250.csv | 2 ++ 025880/day/candle-day-250.csv | 2 ++ 025890/day/candle-day-250.csv | 2 ++ 025900/day/candle-day-250.csv | 2 ++ 025950/day/candle-day-250.csv | 2 ++ 025980/day/candle-day-250.csv | 2 ++ 026040/day/candle-day-250.csv | 2 ++ 026150/day/candle-day-250.csv | 2 ++ 026890/day/candle-day-250.csv | 2 ++ 026910/day/candle-day-250.csv | 2 ++ 026940/day/candle-day-250.csv | 2 ++ 026960/day/candle-day-250.csv | 2 ++ 027040/day/candle-day-250.csv | 2 ++ 027050/day/candle-day-250.csv | 2 ++ 027360/day/candle-day-250.csv | 2 ++ 027410/day/candle-day-250.csv | 2 ++ 027580/day/candle-day-250.csv | 2 ++ 027710/day/candle-day-250.csv | 2 ++ 027740/day/candle-day-250.csv | 2 ++ 027830/day/candle-day-250.csv | 2 ++ 027970/day/candle-day-250.csv | 2 ++ 028050/day/candle-day-250.csv | 2 ++ 028080/day/candle-day-250.csv | 2 ++ 028100/day/candle-day-250.csv | 2 ++ 028260/day/candle-day-250.csv | 2 ++ 028300/day/candle-day-250.csv | 2 ++ 028670/day/candle-day-250.csv | 2 ++ 029460/day/candle-day-250.csv | 2 ++ 029480/day/candle-day-250.csv | 2 ++ 029530/day/candle-day-250.csv | 2 ++ 029780/day/candle-day-250.csv | 2 ++ 029960/day/candle-day-250.csv | 2 ++ 030000/day/candle-day-250.csv | 2 ++ 030190/day/candle-day-250.csv | 2 ++ 030200/day/candle-day-250.csv | 2 ++ 030210/day/candle-day-250.csv | 2 ++ 030350/day/candle-day-250.csv | 2 ++ 030520/day/candle-day-250.csv | 2 ++ 030530/day/candle-day-250.csv | 2 ++ 030610/day/candle-day-250.csv | 2 ++ 030720/day/candle-day-250.csv | 2 ++ 030960/day/candle-day-250.csv | 2 ++ 031310/day/candle-day-250.csv | 2 ++ 031330/day/candle-day-250.csv | 2 ++ 031430/day/candle-day-250.csv | 2 ++ 031440/day/candle-day-250.csv | 2 ++ 031510/day/candle-day-250.csv | 2 ++ 031820/day/candle-day-250.csv | 2 ++ 031860/day/candle-day-250.csv | 2 ++ 031980/day/candle-day-250.csv | 2 ++ 032080/day/candle-day-250.csv | 2 ++ 032190/day/candle-day-250.csv | 2 ++ 032280/day/candle-day-250.csv | 2 ++ 032300/day/candle-day-250.csv | 2 ++ 032350/day/candle-day-250.csv | 2 ++ 032500/day/candle-day-250.csv | 2 ++ 032540/day/candle-day-250.csv | 2 ++ 032560/day/candle-day-250.csv | 2 ++ 032580/day/candle-day-250.csv | 2 ++ 032620/day/candle-day-250.csv | 2 ++ 032640/day/candle-day-250.csv | 2 ++ 032680/day/candle-day-250.csv | 2 ++ 032750/day/candle-day-250.csv | 2 ++ 032790/day/candle-day-250.csv | 2 ++ 032800/day/candle-day-250.csv | 2 ++ 032820/day/candle-day-250.csv | 2 ++ 032830/day/candle-day-250.csv | 2 ++ 032850/day/candle-day-250.csv | 2 ++ 032860/day/candle-day-250.csv | 2 ++ 032940/day/candle-day-250.csv | 2 ++ 032960/day/candle-day-250.csv | 2 ++ 032980/day/candle-day-250.csv | 4 +++- 033050/day/candle-day-250.csv | 2 ++ 033100/day/candle-day-250.csv | 2 ++ 033130/day/candle-day-250.csv | 2 ++ 033160/day/candle-day-250.csv | 2 ++ 033170/day/candle-day-250.csv | 2 ++ 033180/day/candle-day-250.csv | 4 +++- 033200/day/candle-day-250.csv | 2 ++ 033230/day/candle-day-250.csv | 2 ++ 033240/day/candle-day-250.csv | 2 ++ 033250/day/candle-day-250.csv | 2 ++ 033270/day/candle-day-250.csv | 2 ++ 033290/day/candle-day-250.csv | 2 ++ 033310/day/candle-day-250.csv | 2 ++ 033320/day/candle-day-250.csv | 2 ++ 033340/day/candle-day-250.csv | 2 ++ 033500/day/candle-day-250.csv | 2 ++ 033530/day/candle-day-250.csv | 2 ++ 033540/day/candle-day-250.csv | 2 ++ 033560/day/candle-day-250.csv | 2 ++ 033640/day/candle-day-250.csv | 2 ++ 033780/day/candle-day-250.csv | 2 ++ 033790/day/candle-day-250.csv | 2 ++ 033830/day/candle-day-250.csv | 2 ++ 033920/day/candle-day-250.csv | 2 ++ 034020/day/candle-day-250.csv | 2 ++ 034120/day/candle-day-250.csv | 2 ++ 034220/day/candle-day-250.csv | 2 ++ 034230/day/candle-day-250.csv | 2 ++ 034310/day/candle-day-250.csv | 2 ++ 034590/day/candle-day-250.csv | 2 ++ 034730/day/candle-day-250.csv | 2 ++ 034810/day/candle-day-250.csv | 2 ++ 034830/day/candle-day-250.csv | 2 ++ 034940/day/candle-day-250.csv | 2 ++ 034950/day/candle-day-250.csv | 2 ++ 035000/day/candle-day-250.csv | 2 ++ 035080/day/candle-day-250.csv | 2 ++ 035150/day/candle-day-250.csv | 2 ++ 035200/day/candle-day-250.csv | 2 ++ 035250/day/candle-day-250.csv | 2 ++ 035290/day/candle-day-250.csv | 2 ++ 035420/day/candle-day-250.csv | 2 ++ 035460/day/candle-day-250.csv | 2 ++ 035510/day/candle-day-250.csv | 2 ++ 035600/day/candle-day-250.csv | 2 ++ 035610/day/candle-day-250.csv | 2 ++ 035620/day/candle-day-250.csv | 2 ++ 035720/day/candle-day-250.csv | 2 ++ 035760/day/candle-day-250.csv | 2 ++ 035810/day/candle-day-250.csv | 2 ++ 035890/day/candle-day-250.csv | 2 ++ 035900/day/candle-day-250.csv | 2 ++ 036000/day/candle-day-250.csv | 2 ++ 036010/day/candle-day-250.csv | 2 ++ 036030/day/candle-day-250.csv | 2 ++ 036090/day/candle-day-250.csv | 2 ++ 036120/day/candle-day-250.csv | 2 ++ 036170/day/candle-day-250.csv | 2 ++ 036180/day/candle-day-250.csv | 4 +++- 036190/day/candle-day-250.csv | 2 ++ 036200/day/candle-day-250.csv | 2 ++ 036220/day/candle-day-250.csv | 2 ++ 036420/day/candle-day-250.csv | 2 ++ 036460/day/candle-day-250.csv | 2 ++ 036480/day/candle-day-250.csv | 2 ++ 036530/day/candle-day-250.csv | 2 ++ 036540/day/candle-day-250.csv | 2 ++ 036560/day/candle-day-250.csv | 2 ++ 036570/day/candle-day-250.csv | 2 ++ 036580/day/candle-day-250.csv | 2 ++ 036620/day/candle-day-250.csv | 2 ++ 036630/day/candle-day-250.csv | 4 +++- 036640/day/candle-day-250.csv | 2 ++ 036670/day/candle-day-250.csv | 2 ++ 036690/day/candle-day-250.csv | 4 +++- 036710/day/candle-day-250.csv | 2 ++ 036800/day/candle-day-250.csv | 2 ++ 036810/day/candle-day-250.csv | 2 ++ 036830/day/candle-day-250.csv | 2 ++ 036890/day/candle-day-250.csv | 2 ++ 036930/day/candle-day-250.csv | 2 ++ 037030/day/candle-day-250.csv | 2 ++ 037070/day/candle-day-250.csv | 2 ++ 037230/day/candle-day-250.csv | 2 ++ 037270/day/candle-day-250.csv | 2 ++ 037330/day/candle-day-250.csv | 2 ++ 037350/day/candle-day-250.csv | 2 ++ 037370/day/candle-day-250.csv | 2 ++ 037400/day/candle-day-250.csv | 2 ++ 037440/day/candle-day-250.csv | 2 ++ 037460/day/candle-day-250.csv | 2 ++ 037560/day/candle-day-250.csv | 2 ++ 037710/day/candle-day-250.csv | 2 ++ 037760/day/candle-day-250.csv | 2 ++ 037950/day/candle-day-250.csv | 2 ++ 038010/day/candle-day-250.csv | 2 ++ 038060/day/candle-day-250.csv | 2 ++ 038070/day/candle-day-250.csv | 2 ++ 038110/day/candle-day-250.csv | 2 ++ 038290/day/candle-day-250.csv | 2 ++ 038340/day/candle-day-250.csv | 4 +++- 038390/day/candle-day-250.csv | 2 ++ 038460/day/candle-day-250.csv | 2 ++ 038500/day/candle-day-250.csv | 2 ++ 038530/day/candle-day-250.csv | 2 ++ 038540/day/candle-day-250.csv | 2 ++ 038620/day/candle-day-250.csv | 2 ++ 038680/day/candle-day-250.csv | 2 ++ 038870/day/candle-day-250.csv | 2 ++ 038880/day/candle-day-250.csv | 2 ++ 038950/day/candle-day-250.csv | 2 ++ 039010/day/candle-day-250.csv | 2 ++ 039020/day/candle-day-250.csv | 2 ++ 039030/day/candle-day-250.csv | 2 ++ 039130/day/candle-day-250.csv | 2 ++ 039200/day/candle-day-250.csv | 2 ++ 039240/day/candle-day-250.csv | 2 ++ 039290/day/candle-day-250.csv | 2 ++ 039310/day/candle-day-250.csv | 2 ++ 039340/day/candle-day-250.csv | 2 ++ 039420/day/candle-day-250.csv | 2 ++ 039440/day/candle-day-250.csv | 2 ++ 039490/day/candle-day-250.csv | 2 ++ 039560/day/candle-day-250.csv | 2 ++ 039570/day/candle-day-250.csv | 2 ++ 039610/day/candle-day-250.csv | 2 ++ 039740/day/candle-day-250.csv | 2 ++ 039830/day/candle-day-250.csv | 2 ++ 039840/day/candle-day-250.csv | 2 ++ 039860/day/candle-day-250.csv | 2 ++ 039980/day/candle-day-250.csv | 2 ++ 040160/day/candle-day-250.csv | 2 ++ 040300/day/candle-day-250.csv | 2 ++ 040350/day/candle-day-250.csv | 2 ++ 040420/day/candle-day-250.csv | 2 ++ 040610/day/candle-day-250.csv | 2 ++ 040910/day/candle-day-250.csv | 2 ++ 041020/day/candle-day-250.csv | 2 ++ 041190/day/candle-day-250.csv | 2 ++ 041440/day/candle-day-250.csv | 2 ++ 041460/day/candle-day-250.csv | 2 ++ 041510/day/candle-day-250.csv | 2 ++ 041520/day/candle-day-250.csv | 2 ++ 041590/day/candle-day-250.csv | 4 +++- 041650/day/candle-day-250.csv | 2 ++ 041830/day/candle-day-250.csv | 2 ++ 041910/day/candle-day-250.csv | 2 ++ 041920/day/candle-day-250.csv | 2 ++ 041930/day/candle-day-250.csv | 2 ++ 041960/day/candle-day-250.csv | 2 ++ 042000/day/candle-day-250.csv | 2 ++ 042040/day/candle-day-250.csv | 2 ++ 042110/day/candle-day-250.csv | 2 ++ 042370/day/candle-day-250.csv | 2 ++ 042420/day/candle-day-250.csv | 2 ++ 042500/day/candle-day-250.csv | 2 ++ 042510/day/candle-day-250.csv | 2 ++ 042520/day/candle-day-250.csv | 2 ++ 042600/day/candle-day-250.csv | 2 ++ 042660/day/candle-day-250.csv | 2 ++ 042670/day/candle-day-250.csv | 2 ++ 042700/day/candle-day-250.csv | 2 ++ 042940/day/candle-day-250.csv | 2 ++ 043090/day/candle-day-250.csv | 2 ++ 043100/day/candle-day-250.csv | 2 ++ 043150/day/candle-day-250.csv | 2 ++ 043200/day/candle-day-250.csv | 2 ++ 043220/day/candle-day-250.csv | 2 ++ 043260/day/candle-day-250.csv | 2 ++ 043340/day/candle-day-250.csv | 2 ++ 043360/day/candle-day-250.csv | 2 ++ 043370/day/candle-day-250.csv | 2 ++ 043590/day/candle-day-250.csv | 2 ++ 043610/day/candle-day-250.csv | 2 ++ 043650/day/candle-day-250.csv | 2 ++ 043710/day/candle-day-250.csv | 2 ++ 043910/day/candle-day-250.csv | 2 ++ 044060/day/candle-day-250.csv | 4 +++- 044180/day/candle-day-250.csv | 2 ++ 044340/day/candle-day-250.csv | 2 ++ 044380/day/candle-day-250.csv | 2 ++ 044450/day/candle-day-250.csv | 2 ++ 044480/day/candle-day-250.csv | 2 ++ 044490/day/candle-day-250.csv | 2 ++ 044780/day/candle-day-250.csv | 2 ++ 044820/day/candle-day-250.csv | 2 ++ 044960/day/candle-day-250.csv | 2 ++ 044990/day/candle-day-250.csv | 2 ++ 045060/day/candle-day-250.csv | 2 ++ 045100/day/candle-day-250.csv | 2 ++ 045300/day/candle-day-250.csv | 2 ++ 045340/day/candle-day-250.csv | 2 ++ 045390/day/candle-day-250.csv | 2 ++ 045510/day/candle-day-250.csv | 2 ++ 045520/day/candle-day-250.csv | 2 ++ 045660/day/candle-day-250.csv | 2 ++ 045970/day/candle-day-250.csv | 2 ++ 046070/day/candle-day-250.csv | 4 +++- 046120/day/candle-day-250.csv | 2 ++ 046210/day/candle-day-250.csv | 2 ++ 046310/day/candle-day-250.csv | 2 ++ 046390/day/candle-day-250.csv | 2 ++ 046440/day/candle-day-250.csv | 2 ++ 046890/day/candle-day-250.csv | 2 ++ 046940/day/candle-day-250.csv | 2 ++ 046970/day/candle-day-250.csv | 2 ++ 047040/day/candle-day-250.csv | 2 ++ 047050/day/candle-day-250.csv | 2 ++ 047080/day/candle-day-250.csv | 2 ++ 047310/day/candle-day-250.csv | 2 ++ 047400/day/candle-day-250.csv | 2 ++ 047560/day/candle-day-250.csv | 2 ++ 047770/day/candle-day-250.csv | 2 ++ 047810/day/candle-day-250.csv | 2 ++ 047820/day/candle-day-250.csv | 4 +++- 047920/day/candle-day-250.csv | 2 ++ 048410/day/candle-day-250.csv | 2 ++ 048430/day/candle-day-250.csv | 2 ++ 048470/day/candle-day-250.csv | 2 ++ 048530/day/candle-day-250.csv | 2 ++ 048550/day/candle-day-250.csv | 2 ++ 048770/day/candle-day-250.csv | 2 ++ 048830/day/candle-day-250.csv | 2 ++ 048870/day/candle-day-250.csv | 2 ++ 048910/day/candle-day-250.csv | 2 ++ 049070/day/candle-day-250.csv | 2 ++ 049080/day/candle-day-250.csv | 2 ++ 049120/day/candle-day-250.csv | 2 ++ 049180/day/candle-day-250.csv | 2 ++ 049430/day/candle-day-250.csv | 2 ++ 049470/day/candle-day-250.csv | 2 ++ 049480/day/candle-day-250.csv | 2 ++ 049520/day/candle-day-250.csv | 2 ++ 049550/day/candle-day-250.csv | 2 ++ 049630/day/candle-day-250.csv | 2 ++ 049720/day/candle-day-250.csv | 2 ++ 049770/day/candle-day-250.csv | 2 ++ 049800/day/candle-day-250.csv | 2 ++ 049830/day/candle-day-250.csv | 2 ++ 049950/day/candle-day-250.csv | 2 ++ 049960/day/candle-day-250.csv | 2 ++ 050090/day/candle-day-250.csv | 2 ++ 050110/day/candle-day-250.csv | 2 ++ 050120/day/candle-day-250.csv | 2 ++ 050760/day/candle-day-250.csv | 2 ++ 050860/day/candle-day-250.csv | 2 ++ 050890/day/candle-day-250.csv | 2 ++ 050960/day/candle-day-250.csv | 2 ++ 051160/day/candle-day-250.csv | 2 ++ 051360/day/candle-day-250.csv | 2 ++ 051370/day/candle-day-250.csv | 2 ++ 051380/day/candle-day-250.csv | 2 ++ 051390/day/candle-day-250.csv | 2 ++ 051490/day/candle-day-250.csv | 2 ++ 051500/day/candle-day-250.csv | 2 ++ 051600/day/candle-day-250.csv | 2 ++ 051630/day/candle-day-250.csv | 2 ++ 051780/day/candle-day-250.csv | 2 ++ 051900/day/candle-day-250.csv | 2 ++ 051910/day/candle-day-250.csv | 2 ++ 051980/day/candle-day-250.csv | 2 ++ 052020/day/candle-day-250.csv | 2 ++ 052220/day/candle-day-250.csv | 2 ++ 052260/day/candle-day-250.csv | 2 ++ 052300/day/candle-day-250.csv | 2 ++ 052330/day/candle-day-250.csv | 2 ++ 052400/day/candle-day-250.csv | 2 ++ 052420/day/candle-day-250.csv | 2 ++ 052460/day/candle-day-250.csv | 2 ++ 052600/day/candle-day-250.csv | 2 ++ 052670/day/candle-day-250.csv | 4 +++- 052690/day/candle-day-250.csv | 2 ++ 052710/day/candle-day-250.csv | 2 ++ 052770/day/candle-day-250.csv | 2 ++ 052790/day/candle-day-250.csv | 2 ++ 052860/day/candle-day-250.csv | 2 ++ 052900/day/candle-day-250.csv | 2 ++ 052960/day/candle-day-250.csv | 2 ++ 053030/day/candle-day-250.csv | 2 ++ 053050/day/candle-day-250.csv | 2 ++ 053060/day/candle-day-250.csv | 2 ++ 053080/day/candle-day-250.csv | 2 ++ 053160/day/candle-day-250.csv | 2 ++ 053210/day/candle-day-250.csv | 2 ++ 053260/day/candle-day-250.csv | 2 ++ 053270/day/candle-day-250.csv | 2 ++ 053280/day/candle-day-250.csv | 2 ++ 053290/day/candle-day-250.csv | 2 ++ 053300/day/candle-day-250.csv | 2 ++ 053350/day/candle-day-250.csv | 2 ++ 053450/day/candle-day-250.csv | 2 ++ 053580/day/candle-day-250.csv | 2 ++ 053610/day/candle-day-250.csv | 2 ++ 053620/day/candle-day-250.csv | 2 ++ 053690/day/candle-day-250.csv | 2 ++ 053700/day/candle-day-250.csv | 2 ++ 053800/day/candle-day-250.csv | 2 ++ 053950/day/candle-day-250.csv | 2 ++ 053980/day/candle-day-250.csv | 2 ++ 054040/day/candle-day-250.csv | 2 ++ 054050/day/candle-day-250.csv | 2 ++ 054090/day/candle-day-250.csv | 2 ++ 054180/day/candle-day-250.csv | 2 ++ 054210/day/candle-day-250.csv | 2 ++ 054220/day/candle-day-250.csv | 2 ++ 054300/day/candle-day-250.csv | 2 ++ 054410/day/candle-day-250.csv | 2 ++ 054450/day/candle-day-250.csv | 2 ++ 054540/day/candle-day-250.csv | 2 ++ 054620/day/candle-day-250.csv | 2 ++ 054630/day/candle-day-250.csv | 4 +++- 054670/day/candle-day-250.csv | 2 ++ 054780/day/candle-day-250.csv | 2 ++ 054800/day/candle-day-250.csv | 2 ++ 054920/day/candle-day-250.csv | 2 ++ 054930/day/candle-day-250.csv | 2 ++ 054940/day/candle-day-250.csv | 2 ++ 054950/day/candle-day-250.csv | 2 ++ 055490/day/candle-day-250.csv | 2 ++ 055550/day/candle-day-250.csv | 2 ++ 056080/day/candle-day-250.csv | 2 ++ 056090/day/candle-day-250.csv | 2 ++ 056190/day/candle-day-250.csv | 2 ++ 056360/day/candle-day-250.csv | 2 ++ 056700/day/candle-day-250.csv | 2 ++ 056730/day/candle-day-250.csv | 2 ++ 057030/day/candle-day-250.csv | 2 ++ 057050/day/candle-day-250.csv | 2 ++ 057540/day/candle-day-250.csv | 2 ++ 057680/day/candle-day-250.csv | 2 ++ 057880/day/candle-day-250.csv | 4 +++- 058110/day/candle-day-250.csv | 2 ++ 058400/day/candle-day-250.csv | 2 ++ 058430/day/candle-day-250.csv | 2 ++ 058450/day/candle-day-250.csv | 2 ++ 058470/day/candle-day-250.csv | 2 ++ 058610/day/candle-day-250.csv | 2 ++ 058630/day/candle-day-250.csv | 2 ++ 058650/day/candle-day-250.csv | 2 ++ 058730/day/candle-day-250.csv | 2 ++ 058820/day/candle-day-250.csv | 2 ++ 058850/day/candle-day-250.csv | 2 ++ 058860/day/candle-day-250.csv | 2 ++ 058970/day/candle-day-250.csv | 2 ++ 059090/day/candle-day-250.csv | 2 ++ 059100/day/candle-day-250.csv | 2 ++ 059120/day/candle-day-250.csv | 2 ++ 059210/day/candle-day-250.csv | 2 ++ 059270/day/candle-day-250.csv | 2 ++ 060150/day/candle-day-250.csv | 2 ++ 060230/day/candle-day-250.csv | 2 ++ 060240/day/candle-day-250.csv | 4 +++- 060250/day/candle-day-250.csv | 2 ++ 060260/day/candle-day-250.csv | 2 ++ 060280/day/candle-day-250.csv | 2 ++ 060310/day/candle-day-250.csv | 2 ++ 060370/day/candle-day-250.csv | 2 ++ 060380/day/candle-day-250.csv | 2 ++ 060480/day/candle-day-250.csv | 2 ++ 060540/day/candle-day-250.csv | 2 ++ 060560/day/candle-day-250.csv | 2 ++ 060570/day/candle-day-250.csv | 2 ++ 060590/day/candle-day-250.csv | 2 ++ 060720/day/candle-day-250.csv | 2 ++ 060850/day/candle-day-250.csv | 2 ++ 060900/day/candle-day-250.csv | 2 ++ 060980/day/candle-day-250.csv | 2 ++ 061040/day/candle-day-250.csv | 2 ++ 061250/day/candle-day-250.csv | 2 ++ 061970/day/candle-day-250.csv | 2 ++ 062040/day/candle-day-250.csv | 2 ++ 062970/day/candle-day-250.csv | 2 ++ 063080/day/candle-day-250.csv | 2 ++ 063160/day/candle-day-250.csv | 2 ++ 063170/day/candle-day-250.csv | 2 ++ 063440/day/candle-day-250.csv | 2 ++ 063570/day/candle-day-250.csv | 2 ++ 063760/day/candle-day-250.csv | 2 ++ 064090/day/candle-day-250.csv | 2 ++ 064240/day/candle-day-250.csv | 2 ++ 064260/day/candle-day-250.csv | 2 ++ 064290/day/candle-day-250.csv | 2 ++ 064350/day/candle-day-250.csv | 2 ++ 064400/day/candle-day-250.csv | 2 ++ 064480/day/candle-day-250.csv | 2 ++ 064520/day/candle-day-250.csv | 2 ++ 064550/day/candle-day-250.csv | 2 ++ 064760/day/candle-day-250.csv | 2 ++ 064800/day/candle-day-250.csv | 2 ++ 064820/day/candle-day-250.csv | 2 ++ 064850/day/candle-day-250.csv | 2 ++ 064960/day/candle-day-250.csv | 2 ++ 065060/day/candle-day-250.csv | 2 ++ 065130/day/candle-day-250.csv | 2 ++ 065150/day/candle-day-250.csv | 4 +++- 065170/day/candle-day-250.csv | 2 ++ 065350/day/candle-day-250.csv | 2 ++ 065370/day/candle-day-250.csv | 2 ++ 065420/day/candle-day-250.csv | 2 ++ 065440/day/candle-day-250.csv | 2 ++ 065450/day/candle-day-250.csv | 2 ++ 065500/day/candle-day-250.csv | 2 ++ 065510/day/candle-day-250.csv | 2 ++ 065530/day/candle-day-250.csv | 2 ++ 065570/day/candle-day-250.csv | 4 +++- 065650/day/candle-day-250.csv | 2 ++ 065660/day/candle-day-250.csv | 2 ++ 065680/day/candle-day-250.csv | 2 ++ 065690/day/candle-day-250.csv | 2 ++ 065710/day/candle-day-250.csv | 2 ++ 065770/day/candle-day-250.csv | 2 ++ 065950/day/candle-day-250.csv | 2 ++ 066130/day/candle-day-250.csv | 2 ++ 066310/day/candle-day-250.csv | 2 ++ 066360/day/candle-day-250.csv | 2 ++ 066410/day/candle-day-250.csv | 4 +++- 066430/day/candle-day-250.csv | 2 ++ 066570/day/candle-day-250.csv | 2 ++ 066590/day/candle-day-250.csv | 2 ++ 066620/day/candle-day-250.csv | 2 ++ 066670/day/candle-day-250.csv | 2 ++ 066700/day/candle-day-250.csv | 2 ++ 066790/day/candle-day-250.csv | 2 ++ 066830/day/candle-day-250.csv | 4 +++- 066900/day/candle-day-250.csv | 2 ++ 066910/day/candle-day-250.csv | 2 ++ 066970/day/candle-day-250.csv | 2 ++ 066980/day/candle-day-250.csv | 2 ++ 067000/day/candle-day-250.csv | 2 ++ 067010/day/candle-day-250.csv | 2 ++ 067080/day/candle-day-250.csv | 2 ++ 067160/day/candle-day-250.csv | 2 ++ 067170/day/candle-day-250.csv | 2 ++ 067280/day/candle-day-250.csv | 2 ++ 067290/day/candle-day-250.csv | 2 ++ 067310/day/candle-day-250.csv | 2 ++ 067370/day/candle-day-250.csv | 2 ++ 067390/day/candle-day-250.csv | 2 ++ 067570/day/candle-day-250.csv | 2 ++ 067630/day/candle-day-250.csv | 2 ++ 067730/day/candle-day-250.csv | 2 ++ 067770/day/candle-day-250.csv | 2 ++ 067830/day/candle-day-250.csv | 2 ++ 067900/day/candle-day-250.csv | 2 ++ 067920/day/candle-day-250.csv | 2 ++ 067990/day/candle-day-250.csv | 2 ++ 068050/day/candle-day-250.csv | 2 ++ 068100/day/candle-day-250.csv | 2 ++ 068240/day/candle-day-250.csv | 2 ++ 068270/day/candle-day-250.csv | 2 ++ 068290/day/candle-day-250.csv | 2 ++ 068330/day/candle-day-250.csv | 2 ++ 068760/day/candle-day-250.csv | 2 ++ 068790/day/candle-day-250.csv | 2 ++ 068930/day/candle-day-250.csv | 2 ++ 068940/day/candle-day-250.csv | 4 +++- 069080/day/candle-day-250.csv | 2 ++ 069140/day/candle-day-250.csv | 2 ++ 069260/day/candle-day-250.csv | 2 ++ 069330/day/candle-day-250.csv | 2 ++ 069410/day/candle-day-250.csv | 2 ++ 069460/day/candle-day-250.csv | 2 ++ 069510/day/candle-day-250.csv | 2 ++ 069540/day/candle-day-250.csv | 2 ++ 069620/day/candle-day-250.csv | 2 ++ 069640/day/candle-day-250.csv | 2 ++ 069730/day/candle-day-250.csv | 2 ++ 069920/day/candle-day-250.csv | 2 ++ 069960/day/candle-day-250.csv | 2 ++ 070300/day/candle-day-250.csv | 2 ++ 070590/day/candle-day-250.csv | 2 ++ 070960/day/candle-day-250.csv | 2 ++ 071050/day/candle-day-250.csv | 2 ++ 071090/day/candle-day-250.csv | 2 ++ 071200/day/candle-day-250.csv | 2 ++ 071280/day/candle-day-250.csv | 2 ++ 071320/day/candle-day-250.csv | 2 ++ 071460/day/candle-day-250.csv | 4 +++- 071670/day/candle-day-250.csv | 2 ++ 071840/day/candle-day-250.csv | 2 ++ 071850/day/candle-day-250.csv | 2 ++ 071950/day/candle-day-250.csv | 2 ++ 071970/day/candle-day-250.csv | 2 ++ 072020/day/candle-day-250.csv | 2 ++ 072130/day/candle-day-250.csv | 2 ++ 072470/day/candle-day-250.csv | 2 ++ 072520/day/candle-day-250.csv | 4 +++- 072710/day/candle-day-250.csv | 2 ++ 072770/day/candle-day-250.csv | 2 ++ 072870/day/candle-day-250.csv | 2 ++ 072950/day/candle-day-250.csv | 2 ++ 072990/day/candle-day-250.csv | 2 ++ 073010/day/candle-day-250.csv | 2 ++ 073110/day/candle-day-250.csv | 2 ++ 073190/day/candle-day-250.csv | 2 ++ 073240/day/candle-day-250.csv | 2 ++ 073490/day/candle-day-250.csv | 2 ++ 073540/day/candle-day-250.csv | 2 ++ 073560/day/candle-day-250.csv | 2 ++ 073570/day/candle-day-250.csv | 2 ++ 073640/day/candle-day-250.csv | 4 +++- 074430/day/candle-day-250.csv | 2 ++ 074600/day/candle-day-250.csv | 2 ++ 074610/day/candle-day-250.csv | 2 ++ 075130/day/candle-day-250.csv | 2 ++ 075180/day/candle-day-250.csv | 2 ++ 075580/day/candle-day-250.csv | 2 ++ 075970/day/candle-day-250.csv | 2 ++ 076080/day/candle-day-250.csv | 2 ++ 076340/day/candle-day-250.csv | 6 ++++-- 076610/day/candle-day-250.csv | 2 ++ 077360/day/candle-day-250.csv | 2 ++ 077500/day/candle-day-250.csv | 2 ++ 077970/day/candle-day-250.csv | 2 ++ 078000/day/candle-day-250.csv | 2 ++ 078020/day/candle-day-250.csv | 2 ++ 078070/day/candle-day-250.csv | 2 ++ 078130/day/candle-day-250.csv | 4 +++- 078140/day/candle-day-250.csv | 2 ++ 078150/day/candle-day-250.csv | 2 ++ 078160/day/candle-day-250.csv | 2 ++ 078340/day/candle-day-250.csv | 2 ++ 078350/day/candle-day-250.csv | 2 ++ 078520/day/candle-day-250.csv | 2 ++ 078590/day/candle-day-250.csv | 2 ++ 078600/day/candle-day-250.csv | 2 ++ 078860/day/candle-day-250.csv | 2 ++ 078890/day/candle-day-250.csv | 2 ++ 078930/day/candle-day-250.csv | 2 ++ 079000/day/candle-day-250.csv | 2 ++ 079160/day/candle-day-250.csv | 2 ++ 079170/day/candle-day-250.csv | 2 ++ 079190/day/candle-day-250.csv | 2 ++ 079370/day/candle-day-250.csv | 2 ++ 079430/day/candle-day-250.csv | 2 ++ 079550/day/candle-day-250.csv | 2 ++ 079650/day/candle-day-250.csv | 2 ++ 079810/day/candle-day-250.csv | 2 ++ 079900/day/candle-day-250.csv | 2 ++ 079940/day/candle-day-250.csv | 2 ++ 079950/day/candle-day-250.csv | 2 ++ 079960/day/candle-day-250.csv | 2 ++ 079970/day/candle-day-250.csv | 2 ++ 079980/day/candle-day-250.csv | 2 ++ 080010/day/candle-day-250.csv | 2 ++ 080160/day/candle-day-250.csv | 2 ++ 080220/day/candle-day-250.csv | 2 ++ 080420/day/candle-day-250.csv | 2 ++ 080470/day/candle-day-250.csv | 2 ++ 080520/day/candle-day-250.csv | 2 ++ 080530/day/candle-day-250.csv | 2 ++ 080580/day/candle-day-250.csv | 2 ++ 080720/day/candle-day-250.csv | 4 +++- 081000/day/candle-day-250.csv | 2 ++ 081150/day/candle-day-250.csv | 2 ++ 081580/day/candle-day-250.csv | 2 ++ 081660/day/candle-day-250.csv | 2 ++ 082210/day/candle-day-250.csv | 2 ++ 082270/day/candle-day-250.csv | 2 ++ 082640/day/candle-day-250.csv | 2 ++ 082660/day/candle-day-250.csv | 4 +++- 082740/day/candle-day-250.csv | 2 ++ 082800/day/candle-day-250.csv | 2 ++ 082850/day/candle-day-250.csv | 2 ++ 082920/day/candle-day-250.csv | 2 ++ 083310/day/candle-day-250.csv | 2 ++ 083420/day/candle-day-250.csv | 2 ++ 083450/day/candle-day-250.csv | 2 ++ 083470/day/candle-day-250.csv | 2 ++ 083500/day/candle-day-250.csv | 2 ++ 083550/day/candle-day-250.csv | 2 ++ 083640/day/candle-day-250.csv | 2 ++ 083650/day/candle-day-250.csv | 2 ++ 083660/day/candle-day-250.csv | 2 ++ 083790/day/candle-day-250.csv | 2 ++ 083930/day/candle-day-250.csv | 2 ++ 084010/day/candle-day-250.csv | 2 ++ 084110/day/candle-day-250.csv | 2 ++ 084180/day/candle-day-250.csv | 2 ++ 084370/day/candle-day-250.csv | 2 ++ 084440/day/candle-day-250.csv | 2 ++ 084650/day/candle-day-250.csv | 2 ++ 084670/day/candle-day-250.csv | 2 ++ 084680/day/candle-day-250.csv | 2 ++ 084690/day/candle-day-250.csv | 2 ++ 084730/day/candle-day-250.csv | 2 ++ 084850/day/candle-day-250.csv | 2 ++ 084870/day/candle-day-250.csv | 2 ++ 084990/day/candle-day-250.csv | 2 ++ 085310/day/candle-day-250.csv | 2 ++ 085620/day/candle-day-250.csv | 2 ++ 085660/day/candle-day-250.csv | 2 ++ 085670/day/candle-day-250.csv | 2 ++ 085810/day/candle-day-250.csv | 2 ++ 085910/day/candle-day-250.csv | 2 ++ 086040/day/candle-day-250.csv | 2 ++ 086060/day/candle-day-250.csv | 2 ++ 086220/day/candle-day-250.csv | 2 ++ 086280/day/candle-day-250.csv | 2 ++ 086390/day/candle-day-250.csv | 2 ++ 086450/day/candle-day-250.csv | 2 ++ 086460/day/candle-day-250.csv | 4 +++- 086520/day/candle-day-250.csv | 2 ++ 086670/day/candle-day-250.csv | 2 ++ 086710/day/candle-day-250.csv | 2 ++ 086790/day/candle-day-250.csv | 2 ++ 086820/day/candle-day-250.csv | 2 ++ 086890/day/candle-day-250.csv | 2 ++ 086900/day/candle-day-250.csv | 2 ++ 086960/day/candle-day-250.csv | 2 ++ 086980/day/candle-day-250.csv | 2 ++ 087010/day/candle-day-250.csv | 2 ++ 087260/day/candle-day-250.csv | 2 ++ 087600/day/candle-day-250.csv | 2 ++ 088130/day/candle-day-250.csv | 2 ++ 088260/day/candle-day-250.csv | 2 ++ 088280/day/candle-day-250.csv | 2 ++ 088290/day/candle-day-250.csv | 2 ++ 088340/day/candle-day-250.csv | 2 ++ 088350/day/candle-day-250.csv | 2 ++ 088390/day/candle-day-250.csv | 2 ++ 088790/day/candle-day-250.csv | 2 ++ 088800/day/candle-day-250.csv | 2 ++ 088910/day/candle-day-250.csv | 2 ++ 088980/day/candle-day-250.csv | 2 ++ 089010/day/candle-day-250.csv | 2 ++ 089030/day/candle-day-250.csv | 2 ++ 089140/day/candle-day-250.csv | 2 ++ 089150/day/candle-day-250.csv | 2 ++ 089230/day/candle-day-250.csv | 2 ++ 089470/day/candle-day-250.csv | 2 ++ 089590/day/candle-day-250.csv | 2 ++ 089600/day/candle-day-250.csv | 2 ++ 089790/day/candle-day-250.csv | 2 ++ 089850/day/candle-day-250.csv | 2 ++ 089860/day/candle-day-250.csv | 2 ++ 089890/day/candle-day-250.csv | 2 ++ 089970/day/candle-day-250.csv | 2 ++ 089980/day/candle-day-250.csv | 2 ++ 090080/day/candle-day-250.csv | 2 ++ 090150/day/candle-day-250.csv | 2 ++ 090350/day/candle-day-250.csv | 2 ++ 090360/day/candle-day-250.csv | 2 ++ 090370/day/candle-day-250.csv | 2 ++ 090410/day/candle-day-250.csv | 2 ++ 090430/day/candle-day-250.csv | 2 ++ 090460/day/candle-day-250.csv | 2 ++ 090470/day/candle-day-250.csv | 2 ++ 090710/day/candle-day-250.csv | 2 ++ 090850/day/candle-day-250.csv | 2 ++ 091090/day/candle-day-250.csv | 4 +++- 091120/day/candle-day-250.csv | 2 ++ 091340/day/candle-day-250.csv | 2 ++ 091440/day/candle-day-250.csv | 2 ++ 091580/day/candle-day-250.csv | 2 ++ 091590/day/candle-day-250.csv | 2 ++ 091700/day/candle-day-250.csv | 2 ++ 091810/day/candle-day-250.csv | 2 ++ 091970/day/candle-day-250.csv | 2 ++ 092040/day/candle-day-250.csv | 2 ++ 092070/day/candle-day-250.csv | 2 ++ 092130/day/candle-day-250.csv | 2 ++ 092190/day/candle-day-250.csv | 2 ++ 092200/day/candle-day-250.csv | 2 ++ 092220/day/candle-day-250.csv | 2 ++ 092230/day/candle-day-250.csv | 2 ++ 092300/day/candle-day-250.csv | 2 ++ 092440/day/candle-day-250.csv | 2 ++ 092460/day/candle-day-250.csv | 2 ++ 092590/day/candle-day-250.csv | 2 ++ 092600/day/candle-day-250.csv | 2 ++ 092730/day/candle-day-250.csv | 2 ++ 092780/day/candle-day-250.csv | 2 ++ 092790/day/candle-day-250.csv | 2 ++ 092870/day/candle-day-250.csv | 2 ++ 093050/day/candle-day-250.csv | 2 ++ 093190/day/candle-day-250.csv | 2 ++ 093230/day/candle-day-250.csv | 4 +++- 093240/day/candle-day-250.csv | 2 ++ 093320/day/candle-day-250.csv | 2 ++ 093370/day/candle-day-250.csv | 2 ++ 093380/day/candle-day-250.csv | 2 ++ 093510/day/candle-day-250.csv | 2 ++ 093520/day/candle-day-250.csv | 2 ++ 093640/day/candle-day-250.csv | 2 ++ 093920/day/candle-day-250.csv | 2 ++ 094170/day/candle-day-250.csv | 2 ++ 094280/day/candle-day-250.csv | 2 ++ 094360/day/candle-day-250.csv | 2 ++ 094480/day/candle-day-250.csv | 2 ++ 094800/day/candle-day-250.csv | 2 ++ 094820/day/candle-day-250.csv | 2 ++ 094840/day/candle-day-250.csv | 2 ++ 094850/day/candle-day-250.csv | 2 ++ 094860/day/candle-day-250.csv | 2 ++ 094940/day/candle-day-250.csv | 2 ++ 094970/day/candle-day-250.csv | 2 ++ 095190/day/candle-day-250.csv | 2 ++ 095270/day/candle-day-250.csv | 2 ++ 095340/day/candle-day-250.csv | 2 ++ 095500/day/candle-day-250.csv | 2 ++ 095570/day/candle-day-250.csv | 2 ++ 095610/day/candle-day-250.csv | 2 ++ 095660/day/candle-day-250.csv | 2 ++ 095700/day/candle-day-250.csv | 2 ++ 095720/day/candle-day-250.csv | 2 ++ 095910/day/candle-day-250.csv | 2 ++ 096040/day/candle-day-250.csv | 4 +++- 096240/day/candle-day-250.csv | 2 ++ 096250/day/candle-day-250.csv | 2 ++ 096350/day/candle-day-250.csv | 2 ++ 096530/day/candle-day-250.csv | 2 ++ 096610/day/candle-day-250.csv | 4 +++- 096630/day/candle-day-250.csv | 2 ++ 096690/day/candle-day-250.csv | 2 ++ 096760/day/candle-day-250.csv | 2 ++ 096770/day/candle-day-250.csv | 2 ++ 096870/day/candle-day-250.csv | 2 ++ 097230/day/candle-day-250.csv | 2 ++ 097520/day/candle-day-250.csv | 2 ++ 097780/day/candle-day-250.csv | 2 ++ 097800/day/candle-day-250.csv | 2 ++ 097870/day/candle-day-250.csv | 2 ++ 097950/day/candle-day-250.csv | 2 ++ 098120/day/candle-day-250.csv | 2 ++ 098460/day/candle-day-250.csv | 2 ++ 098660/day/candle-day-250.csv | 2 ++ 099190/day/candle-day-250.csv | 2 ++ 099220/day/candle-day-250.csv | 2 ++ 099320/day/candle-day-250.csv | 2 ++ 099390/day/candle-day-250.csv | 2 ++ 099410/day/candle-day-250.csv | 2 ++ 099430/day/candle-day-250.csv | 2 ++ 099440/day/candle-day-250.csv | 2 ++ 099520/day/candle-day-250.csv | 4 +++- 099750/day/candle-day-250.csv | 2 ++ 100030/day/candle-day-250.csv | 2 ++ 100090/day/candle-day-250.csv | 2 ++ 100120/day/candle-day-250.csv | 2 ++ 100130/day/candle-day-250.csv | 2 ++ 100220/day/candle-day-250.csv | 2 ++ 100250/day/candle-day-250.csv | 2 ++ 100590/day/candle-day-250.csv | 2 ++ 100660/day/candle-day-250.csv | 2 ++ 100700/day/candle-day-250.csv | 2 ++ 100790/day/candle-day-250.csv | 2 ++ 100840/day/candle-day-250.csv | 2 ++ 101000/day/candle-day-250.csv | 2 ++ 101140/day/candle-day-250.csv | 2 ++ 101160/day/candle-day-250.csv | 2 ++ 101170/day/candle-day-250.csv | 2 ++ 101240/day/candle-day-250.csv | 2 ++ 101330/day/candle-day-250.csv | 2 ++ 101360/day/candle-day-250.csv | 2 ++ 101390/day/candle-day-250.csv | 2 ++ 101400/day/candle-day-250.csv | 2 ++ 101490/day/candle-day-250.csv | 2 ++ 101530/day/candle-day-250.csv | 2 ++ 101670/day/candle-day-250.csv | 2 ++ 101680/day/candle-day-250.csv | 2 ++ 101730/day/candle-day-250.csv | 2 ++ 101930/day/candle-day-250.csv | 2 ++ 102120/day/candle-day-250.csv | 2 ++ 102260/day/candle-day-250.csv | 2 ++ 102280/day/candle-day-250.csv | 4 +++- 102370/day/candle-day-250.csv | 2 ++ 102460/day/candle-day-250.csv | 2 ++ 102710/day/candle-day-250.csv | 2 ++ 102940/day/candle-day-250.csv | 2 ++ 102950/day/candle-day-250.csv | 2 ++ 103140/day/candle-day-250.csv | 2 ++ 103230/day/candle-day-250.csv | 2 ++ 103590/day/candle-day-250.csv | 2 ++ 103660/day/candle-day-250.csv | 2 ++ 103840/day/candle-day-250.csv | 2 ++ 104040/day/candle-day-250.csv | 2 ++ 104200/day/candle-day-250.csv | 2 ++ 104460/day/candle-day-250.csv | 2 ++ 104480/day/candle-day-250.csv | 2 ++ 104540/day/candle-day-250.csv | 2 ++ 104620/day/candle-day-250.csv | 2 ++ 104700/day/candle-day-250.csv | 2 ++ 104830/day/candle-day-250.csv | 2 ++ 105330/day/candle-day-250.csv | 2 ++ 105550/day/candle-day-250.csv | 2 ++ 105560/day/candle-day-250.csv | 2 ++ 105630/day/candle-day-250.csv | 2 ++ 105740/day/candle-day-250.csv | 2 ++ 105760/day/candle-day-250.csv | 2 ++ 105840/day/candle-day-250.csv | 2 ++ 106080/day/candle-day-250.csv | 2 ++ 106190/day/candle-day-250.csv | 2 ++ 106240/day/candle-day-250.csv | 2 ++ 106520/day/candle-day-250.csv | 4 +++- 107590/day/candle-day-250.csv | 2 ++ 107600/day/candle-day-250.csv | 2 ++ 107640/day/candle-day-250.csv | 2 ++ 108230/day/candle-day-250.csv | 2 ++ 108320/day/candle-day-250.csv | 2 ++ 108380/day/candle-day-250.csv | 2 ++ 108490/day/candle-day-250.csv | 2 ++ 108670/day/candle-day-250.csv | 2 ++ 108860/day/candle-day-250.csv | 2 ++ 109070/day/candle-day-250.csv | 4 +++- 109080/day/candle-day-250.csv | 2 ++ 109610/day/candle-day-250.csv | 2 ++ 109670/day/candle-day-250.csv | 2 ++ 109740/day/candle-day-250.csv | 2 ++ 109820/day/candle-day-250.csv | 2 ++ 109860/day/candle-day-250.csv | 2 ++ 109960/day/candle-day-250.csv | 2 ++ 110020/day/candle-day-250.csv | 2 ++ 110790/day/candle-day-250.csv | 2 ++ 110990/day/candle-day-250.csv | 2 ++ 111110/day/candle-day-250.csv | 2 ++ 111380/day/candle-day-250.csv | 2 ++ 111710/day/candle-day-250.csv | 2 ++ 111770/day/candle-day-250.csv | 2 ++ 111870/day/candle-day-250.csv | 4 +++- 112040/day/candle-day-250.csv | 2 ++ 112190/day/candle-day-250.csv | 2 ++ 112290/day/candle-day-250.csv | 2 ++ 112610/day/candle-day-250.csv | 2 ++ 113810/day/candle-day-250.csv | 2 ++ 114090/day/candle-day-250.csv | 2 ++ 114190/day/candle-day-250.csv | 2 ++ 114450/day/candle-day-250.csv | 2 ++ 114630/day/candle-day-250.csv | 2 ++ 114810/day/candle-day-250.csv | 2 ++ 114840/day/candle-day-250.csv | 2 ++ 114920/day/candle-day-250.csv | 2 ++ 115160/day/candle-day-250.csv | 2 ++ 115180/day/candle-day-250.csv | 2 ++ 115310/day/candle-day-250.csv | 2 ++ 115440/day/candle-day-250.csv | 2 ++ 115450/day/candle-day-250.csv | 2 ++ 115480/day/candle-day-250.csv | 2 ++ 115500/day/candle-day-250.csv | 2 ++ 115530/day/candle-day-250.csv | 2 ++ 115570/day/candle-day-250.csv | 2 ++ 115610/day/candle-day-250.csv | 2 ++ 116100/day/candle-day-250.csv | 2 ++ 117580/day/candle-day-250.csv | 2 ++ 117670/day/candle-day-250.csv | 2 ++ 117730/day/candle-day-250.csv | 2 ++ 118000/day/candle-day-250.csv | 2 ++ 118990/day/candle-day-250.csv | 2 ++ 119500/day/candle-day-250.csv | 2 ++ 119610/day/candle-day-250.csv | 4 +++- 119650/day/candle-day-250.csv | 2 ++ 119830/day/candle-day-250.csv | 2 ++ 119850/day/candle-day-250.csv | 2 ++ 120030/day/candle-day-250.csv | 2 ++ 120110/day/candle-day-250.csv | 2 ++ 120240/day/candle-day-250.csv | 2 ++ 121060/day/candle-day-250.csv | 2 ++ 121440/day/candle-day-250.csv | 2 ++ 121600/day/candle-day-250.csv | 2 ++ 121800/day/candle-day-250.csv | 4 +++- 121850/day/candle-day-250.csv | 2 ++ 121890/day/candle-day-250.csv | 2 ++ 122310/day/candle-day-250.csv | 2 ++ 122350/day/candle-day-250.csv | 2 ++ 122450/day/candle-day-250.csv | 2 ++ 122640/day/candle-day-250.csv | 2 ++ 122690/day/candle-day-250.csv | 2 ++ 122830/day/candle-day-250.csv | 2 ++ 122870/day/candle-day-250.csv | 2 ++ 122900/day/candle-day-250.csv | 2 ++ 122990/day/candle-day-250.csv | 2 ++ 123010/day/candle-day-250.csv | 2 ++ 123040/day/candle-day-250.csv | 2 ++ 123330/day/candle-day-250.csv | 2 ++ 123410/day/candle-day-250.csv | 2 ++ 123420/day/candle-day-250.csv | 2 ++ 123570/day/candle-day-250.csv | 2 ++ 123690/day/candle-day-250.csv | 2 ++ 123700/day/candle-day-250.csv | 2 ++ 123750/day/candle-day-250.csv | 2 ++ 123840/day/candle-day-250.csv | 2 ++ 123860/day/candle-day-250.csv | 2 ++ 123890/day/candle-day-250.csv | 2 ++ 124500/day/candle-day-250.csv | 2 ++ 124560/day/candle-day-250.csv | 2 ++ 125210/day/candle-day-250.csv | 2 ++ 126340/day/candle-day-250.csv | 2 ++ 126560/day/candle-day-250.csv | 2 ++ 126600/day/candle-day-250.csv | 2 ++ 126640/day/candle-day-250.csv | 2 ++ 126700/day/candle-day-250.csv | 2 ++ 126720/day/candle-day-250.csv | 2 ++ 126730/day/candle-day-250.csv | 2 ++ 126880/day/candle-day-250.csv | 2 ++ 127120/day/candle-day-250.csv | 2 ++ 127710/day/candle-day-250.csv | 2 ++ 127980/day/candle-day-250.csv | 2 ++ 128540/day/candle-day-250.csv | 2 ++ 128660/day/candle-day-250.csv | 2 ++ 128820/day/candle-day-250.csv | 2 ++ 128940/day/candle-day-250.csv | 2 ++ 129260/day/candle-day-250.csv | 2 ++ 129890/day/candle-day-250.csv | 2 ++ 129920/day/candle-day-250.csv | 2 ++ 130500/day/candle-day-250.csv | 2 ++ 130580/day/candle-day-250.csv | 2 ++ 130660/day/candle-day-250.csv | 2 ++ 130740/day/candle-day-250.csv | 2 ++ 131030/day/candle-day-250.csv | 2 ++ 131090/day/candle-day-250.csv | 2 ++ 131100/day/candle-day-250.csv | 2 ++ 131180/day/candle-day-250.csv | 2 ++ 131220/day/candle-day-250.csv | 2 ++ 131290/day/candle-day-250.csv | 2 ++ 131370/day/candle-day-250.csv | 2 ++ 131400/day/candle-day-250.csv | 2 ++ 131760/day/candle-day-250.csv | 2 ++ 131970/day/candle-day-250.csv | 2 ++ 133750/day/candle-day-250.csv | 2 ++ 133820/day/candle-day-250.csv | 2 ++ 134060/day/candle-day-250.csv | 2 ++ 134380/day/candle-day-250.csv | 2 ++ 134580/day/candle-day-250.csv | 2 ++ 134790/day/candle-day-250.csv | 2 ++ 136410/day/candle-day-250.csv | 2 ++ 136480/day/candle-day-250.csv | 2 ++ 136490/day/candle-day-250.csv | 2 ++ 136540/day/candle-day-250.csv | 2 ++ 136660/day/candle-day-250.csv | 6 ++++-- 137080/day/candle-day-250.csv | 2 ++ 137310/day/candle-day-250.csv | 2 ++ 137400/day/candle-day-250.csv | 2 ++ 137940/day/candle-day-250.csv | 2 ++ 137950/day/candle-day-250.csv | 2 ++ 138040/day/candle-day-250.csv | 2 ++ 138070/day/candle-day-250.csv | 2 ++ 138080/day/candle-day-250.csv | 2 ++ 138360/day/candle-day-250.csv | 2 ++ 138490/day/candle-day-250.csv | 2 ++ 138610/day/candle-day-250.csv | 2 ++ 138930/day/candle-day-250.csv | 2 ++ 139050/day/candle-day-250.csv | 4 +++- 139130/day/candle-day-250.csv | 2 ++ 139480/day/candle-day-250.csv | 2 ++ 139670/day/candle-day-250.csv | 2 ++ 139990/day/candle-day-250.csv | 2 ++ 140070/day/candle-day-250.csv | 2 ++ 140410/day/candle-day-250.csv | 2 ++ 140430/day/candle-day-250.csv | 2 ++ 140520/day/candle-day-250.csv | 2 ++ 140610/day/candle-day-250.csv | 2 ++ 140660/day/candle-day-250.csv | 2 ++ 140670/day/candle-day-250.csv | 2 ++ 140860/day/candle-day-250.csv | 2 ++ 140910/day/candle-day-250.csv | 4 +++- 141000/day/candle-day-250.csv | 2 ++ 141080/day/candle-day-250.csv | 2 ++ 142210/day/candle-day-250.csv | 2 ++ 142280/day/candle-day-250.csv | 2 ++ 142760/day/candle-day-250.csv | 2 ++ 143160/day/candle-day-250.csv | 2 ++ 143210/day/candle-day-250.csv | 2 ++ 143240/day/candle-day-250.csv | 2 ++ 143540/day/candle-day-250.csv | 2 ++ 144510/day/candle-day-250.csv | 2 ++ 144960/day/candle-day-250.csv | 2 ++ 145020/day/candle-day-250.csv | 2 ++ 145170/day/candle-day-250.csv | 2 ++ 145210/day/candle-day-250.csv | 2 ++ 145270/day/candle-day-250.csv | 2 ++ 145720/day/candle-day-250.csv | 2 ++ 145990/day/candle-day-250.csv | 2 ++ 146060/day/candle-day-250.csv | 2 ++ 146320/day/candle-day-250.csv | 2 ++ 147760/day/candle-day-250.csv | 2 ++ 147830/day/candle-day-250.csv | 2 ++ 148150/day/candle-day-250.csv | 2 ++ 148250/day/candle-day-250.csv | 2 ++ 148780/day/candle-day-250.csv | 2 ++ 148930/day/candle-day-250.csv | 2 ++ 149010/day/candle-day-250.csv | 2 ++ 149300/day/candle-day-250.csv | 2 ++ 149950/day/candle-day-250.csv | 2 ++ 149980/day/candle-day-250.csv | 2 ++ 150840/day/candle-day-250.csv | 4 +++- 150900/day/candle-day-250.csv | 2 ++ 151860/day/candle-day-250.csv | 2 ++ 151910/day/candle-day-250.csv | 4 +++- 152550/day/candle-day-250.csv | 2 ++ 153460/day/candle-day-250.csv | 2 ++ 153490/day/candle-day-250.csv | 2 ++ 153710/day/candle-day-250.csv | 2 ++ 154030/day/candle-day-250.csv | 2 ++ 154040/day/candle-day-250.csv | 2 ++ 155650/day/candle-day-250.csv | 2 ++ 155660/day/candle-day-250.csv | 2 ++ 156100/day/candle-day-250.csv | 2 ++ 158430/day/candle-day-250.csv | 2 ++ 159010/day/candle-day-250.csv | 2 ++ 159580/day/candle-day-250.csv | 2 ++ 159910/day/candle-day-250.csv | 2 ++ 160190/day/candle-day-250.csv | 2 ++ 160550/day/candle-day-250.csv | 2 ++ 160980/day/candle-day-250.csv | 2 ++ 161000/day/candle-day-250.csv | 2 ++ 161390/day/candle-day-250.csv | 2 ++ 161580/day/candle-day-250.csv | 2 ++ 161890/day/candle-day-250.csv | 2 ++ 162120/day/candle-day-250.csv | 2 ++ 162300/day/candle-day-250.csv | 2 ++ 163280/day/candle-day-250.csv | 2 ++ 163560/day/candle-day-250.csv | 2 ++ 163730/day/candle-day-250.csv | 2 ++ 166090/day/candle-day-250.csv | 2 ++ 166480/day/candle-day-250.csv | 2 ++ 168330/day/candle-day-250.csv | 2 ++ 168360/day/candle-day-250.csv | 2 ++ 168490/day/candle-day-250.csv | 2 ++ 169330/day/candle-day-250.csv | 2 ++ 169670/day/candle-day-250.csv | 2 ++ 170030/day/candle-day-250.csv | 2 ++ 170790/day/candle-day-250.csv | 2 ++ 170900/day/candle-day-250.csv | 4 +++- 170920/day/candle-day-250.csv | 2 ++ 171010/day/candle-day-250.csv | 2 ++ 171090/day/candle-day-250.csv | 2 ++ 171120/day/candle-day-250.csv | 2 ++ 172670/day/candle-day-250.csv | 2 ++ 173130/day/candle-day-250.csv | 2 ++ 173940/day/candle-day-250.csv | 2 ++ 174880/day/candle-day-250.csv | 4 +++- 174900/day/candle-day-250.csv | 2 ++ 175140/day/candle-day-250.csv | 2 ++ 175250/day/candle-day-250.csv | 2 ++ 175330/day/candle-day-250.csv | 2 ++ 176590/day/candle-day-250.csv | 2 ++ 176750/day/candle-day-250.csv | 2 ++ 177350/day/candle-day-250.csv | 2 ++ 177830/day/candle-day-250.csv | 2 ++ 177900/day/candle-day-250.csv | 2 ++ 178320/day/candle-day-250.csv | 2 ++ 178600/day/candle-day-250.csv | 2 ++ 178780/day/candle-day-250.csv | 2 ++ 178920/day/candle-day-250.csv | 2 ++ 179290/day/candle-day-250.csv | 2 ++ 179530/day/candle-day-250.csv | 2 ++ 179720/day/candle-day-250.csv | 6 ++++-- 179900/day/candle-day-250.csv | 2 ++ 180060/day/candle-day-250.csv | 2 ++ 180400/day/candle-day-250.csv | 2 ++ 180640/day/candle-day-250.csv | 2 ++ 181710/day/candle-day-250.csv | 2 ++ 182360/day/candle-day-250.csv | 2 ++ 182400/day/candle-day-250.csv | 4 +++- 183190/day/candle-day-250.csv | 2 ++ 183300/day/candle-day-250.csv | 2 ++ 183490/day/candle-day-250.csv | 2 ++ 184230/day/candle-day-250.csv | 2 ++ 185190/day/candle-day-250.csv | 4 +++- 185490/day/candle-day-250.csv | 2 ++ 185750/day/candle-day-250.csv | 2 ++ 186230/day/candle-day-250.csv | 2 ++ 187220/day/candle-day-250.csv | 2 ++ 187270/day/candle-day-250.csv | 2 ++ 187420/day/candle-day-250.csv | 2 ++ 187660/day/candle-day-250.csv | 2 ++ 187790/day/candle-day-250.csv | 4 +++- 187870/day/candle-day-250.csv | 2 ++ 188260/day/candle-day-250.csv | 2 ++ 189300/day/candle-day-250.csv | 2 ++ 189330/day/candle-day-250.csv | 2 ++ 189350/day/candle-day-250.csv | 4 +++- 189690/day/candle-day-250.csv | 2 ++ 189860/day/candle-day-250.csv | 2 ++ 189980/day/candle-day-250.csv | 2 ++ 190510/day/candle-day-250.csv | 2 ++ 190650/day/candle-day-250.csv | 2 ++ 191410/day/candle-day-250.csv | 2 ++ 191420/day/candle-day-250.csv | 2 ++ 191600/day/candle-day-250.csv | 2 ++ 192080/day/candle-day-250.csv | 2 ++ 192250/day/candle-day-250.csv | 2 ++ 192390/day/candle-day-250.csv | 2 ++ 192400/day/candle-day-250.csv | 2 ++ 192410/day/candle-day-250.csv | 2 ++ 192440/day/candle-day-250.csv | 2 ++ 192650/day/candle-day-250.csv | 2 ++ 192820/day/candle-day-250.csv | 2 ++ 193250/day/candle-day-250.csv | 2 ++ 194370/day/candle-day-250.csv | 2 ++ 194480/day/candle-day-250.csv | 2 ++ 194700/day/candle-day-250.csv | 2 ++ 195500/day/candle-day-250.csv | 2 ++ 195870/day/candle-day-250.csv | 2 ++ 195940/day/candle-day-250.csv | 2 ++ 195990/day/candle-day-250.csv | 2 ++ 196170/day/candle-day-250.csv | 2 ++ 196300/day/candle-day-250.csv | 2 ++ 196450/day/candle-day-250.csv | 2 ++ 196490/day/candle-day-250.csv | 4 +++- 196700/day/candle-day-250.csv | 2 ++ 197140/day/candle-day-250.csv | 2 ++ 198080/day/candle-day-250.csv | 2 ++ 198440/day/candle-day-250.csv | 2 ++ 198940/day/candle-day-250.csv | 2 ++ 199150/day/candle-day-250.csv | 2 ++ 199290/day/candle-day-250.csv | 2 ++ 199430/day/candle-day-250.csv | 2 ++ 199480/day/candle-day-250.csv | 2 ++ 199550/day/candle-day-250.csv | 2 ++ 199730/day/candle-day-250.csv | 2 ++ 199800/day/candle-day-250.csv | 2 ++ 199820/day/candle-day-250.csv | 2 ++ 200130/day/candle-day-250.csv | 2 ++ 200230/day/candle-day-250.csv | 2 ++ 200350/day/candle-day-250.csv | 2 ++ 200470/day/candle-day-250.csv | 2 ++ 200580/day/candle-day-250.csv | 2 ++ 200670/day/candle-day-250.csv | 2 ++ 200710/day/candle-day-250.csv | 2 ++ 200780/day/candle-day-250.csv | 2 ++ 200880/day/candle-day-250.csv | 2 ++ 201490/day/candle-day-250.csv | 2 ++ 202960/day/candle-day-250.csv | 2 ++ 203400/day/candle-day-250.csv | 2 ++ 203450/day/candle-day-250.csv | 2 ++ 203650/day/candle-day-250.csv | 2 ++ 203690/day/candle-day-250.csv | 4 +++- 204020/day/candle-day-250.csv | 2 ++ 204210/day/candle-day-250.csv | 4 +++- 204270/day/candle-day-250.csv | 2 ++ 204320/day/candle-day-250.csv | 2 ++ 204610/day/candle-day-250.csv | 2 ++ 204620/day/candle-day-250.csv | 2 ++ 204630/day/candle-day-250.csv | 4 +++- 204840/day/candle-day-250.csv | 2 ++ 205100/day/candle-day-250.csv | 2 ++ 205470/day/candle-day-250.csv | 2 ++ 205500/day/candle-day-250.csv | 2 ++ 206400/day/candle-day-250.csv | 2 ++ 206560/day/candle-day-250.csv | 2 ++ 206640/day/candle-day-250.csv | 2 ++ 206650/day/candle-day-250.csv | 2 ++ 206950/day/candle-day-250.csv | 4 +++- 207490/day/candle-day-250.csv | 2 ++ 207760/day/candle-day-250.csv | 2 ++ 207940/day/candle-day-250.csv | 2 ++ 208140/day/candle-day-250.csv | 2 ++ 208340/day/candle-day-250.csv | 4 +++- 208350/day/candle-day-250.csv | 2 ++ 208370/day/candle-day-250.csv | 2 ++ 208640/day/candle-day-250.csv | 2 ++ 208710/day/candle-day-250.csv | 2 ++ 208850/day/candle-day-250.csv | 6 ++++-- 208860/day/candle-day-250.csv | 4 +++- 208890/day/candle-day-250.csv | 2 ++ 209640/day/candle-day-250.csv | 2 ++ 210120/day/candle-day-250.csv | 2 ++ 210540/day/candle-day-250.csv | 2 ++ 210980/day/candle-day-250.csv | 2 ++ 211050/day/candle-day-250.csv | 2 ++ 211270/day/candle-day-250.csv | 2 ++ 212310/day/candle-day-250.csv | 2 ++ 212560/day/candle-day-250.csv | 2 ++ 212710/day/candle-day-250.csv | 2 ++ 213420/day/candle-day-250.csv | 2 ++ 213500/day/candle-day-250.csv | 2 ++ 214150/day/candle-day-250.csv | 2 ++ 214180/day/candle-day-250.csv | 2 ++ 214260/day/candle-day-250.csv | 2 ++ 214270/day/candle-day-250.csv | 2 ++ 214320/day/candle-day-250.csv | 2 ++ 214330/day/candle-day-250.csv | 2 ++ 214370/day/candle-day-250.csv | 2 ++ 214390/day/candle-day-250.csv | 2 ++ 214420/day/candle-day-250.csv | 2 ++ 214430/day/candle-day-250.csv | 2 ++ 214450/day/candle-day-250.csv | 2 ++ 214610/day/candle-day-250.csv | 2 ++ 214680/day/candle-day-250.csv | 2 ++ 214870/day/candle-day-250.csv | 4 +++- 215000/day/candle-day-250.csv | 2 ++ 215090/day/candle-day-250.csv | 4 +++- 215100/day/candle-day-250.csv | 2 ++ 215200/day/candle-day-250.csv | 2 ++ 215360/day/candle-day-250.csv | 2 ++ 215380/day/candle-day-250.csv | 2 ++ 215480/day/candle-day-250.csv | 2 ++ 215570/day/candle-day-250.csv | 2 ++ 215600/day/candle-day-250.csv | 2 ++ 215790/day/candle-day-250.csv | 2 ++ 216050/day/candle-day-250.csv | 2 ++ 216080/day/candle-day-250.csv | 2 ++ 216400/day/candle-day-250.csv | 2 ++ 217190/day/candle-day-250.csv | 2 ++ 217270/day/candle-day-250.csv | 2 ++ 217320/day/candle-day-250.csv | 2 ++ 217330/day/candle-day-250.csv | 2 ++ 217480/day/candle-day-250.csv | 4 +++- 217500/day/candle-day-250.csv | 2 ++ 217620/day/candle-day-250.csv | 4 +++- 217730/day/candle-day-250.csv | 2 ++ 217820/day/candle-day-250.csv | 2 ++ 217880/day/candle-day-250.csv | 2 ++ 217910/day/candle-day-250.csv | 2 ++ 217950/day/candle-day-250.csv | 2 ++ 218150/day/candle-day-250.csv | 2 ++ 218410/day/candle-day-250.csv | 2 ++ 219130/day/candle-day-250.csv | 2 ++ 219420/day/candle-day-250.csv | 2 ++ 219550/day/candle-day-250.csv | 2 ++ 219750/day/candle-day-250.csv | 4 +++- 220100/day/candle-day-250.csv | 2 ++ 220180/day/candle-day-250.csv | 2 ++ 220260/day/candle-day-250.csv | 2 ++ 221800/day/candle-day-250.csv | 2 ++ 221840/day/candle-day-250.csv | 2 ++ 221980/day/candle-day-250.csv | 2 ++ 222040/day/candle-day-250.csv | 2 ++ 222080/day/candle-day-250.csv | 2 ++ 222110/day/candle-day-250.csv | 2 ++ 222160/day/candle-day-250.csv | 4 +++- 222420/day/candle-day-250.csv | 2 ++ 222670/day/candle-day-250.csv | 2 ++ 222800/day/candle-day-250.csv | 2 ++ 222810/day/candle-day-250.csv | 4 +++- 222980/day/candle-day-250.csv | 2 ++ 223220/day/candle-day-250.csv | 2 ++ 223250/day/candle-day-250.csv | 2 ++ 223310/day/candle-day-250.csv | 4 +++- 224060/day/candle-day-250.csv | 2 ++ 224110/day/candle-day-250.csv | 2 ++ 224760/day/candle-day-250.csv | 4 +++- 224810/day/candle-day-250.csv | 2 ++ 225190/day/candle-day-250.csv | 2 ++ 225220/day/candle-day-250.csv | 2 ++ 225430/day/candle-day-250.csv | 2 ++ 225530/day/candle-day-250.csv | 2 ++ 225570/day/candle-day-250.csv | 2 ++ 225590/day/candle-day-250.csv | 2 ++ 226320/day/candle-day-250.csv | 2 ++ 226330/day/candle-day-250.csv | 2 ++ 226340/day/candle-day-250.csv | 4 +++- 226360/day/candle-day-250.csv | 4 +++- 226400/day/candle-day-250.csv | 2 ++ 226440/day/candle-day-250.csv | 4 +++- 226590/day/candle-day-250.csv | 2 ++ 226950/day/candle-day-250.csv | 2 ++ 227100/day/candle-day-250.csv | 4 +++- 227420/day/candle-day-250.csv | 2 ++ 227610/day/candle-day-250.csv | 2 ++ 227840/day/candle-day-250.csv | 2 ++ 227950/day/candle-day-250.csv | 2 ++ 228340/day/candle-day-250.csv | 2 ++ 228670/day/candle-day-250.csv | 2 ++ 228760/day/candle-day-250.csv | 2 ++ 228850/day/candle-day-250.csv | 2 ++ 229000/day/candle-day-250.csv | 2 ++ 229500/day/candle-day-250.csv | 2 ++ 229640/day/candle-day-250.csv | 2 ++ 230240/day/candle-day-250.csv | 2 ++ 230360/day/candle-day-250.csv | 2 ++ 230980/day/candle-day-250.csv | 4 +++- 232140/day/candle-day-250.csv | 2 ++ 232530/day/candle-day-250.csv | 2 ++ 232680/day/candle-day-250.csv | 2 ++ 232830/day/candle-day-250.csv | 2 ++ 233250/day/candle-day-250.csv | 6 ++++-- 233990/day/candle-day-250.csv | 2 ++ 234070/day/candle-day-250.csv | 4 +++- 234080/day/candle-day-250.csv | 2 ++ 234100/day/candle-day-250.csv | 2 ++ 234300/day/candle-day-250.csv | 2 ++ 234340/day/candle-day-250.csv | 2 ++ 234690/day/candle-day-250.csv | 2 ++ 234920/day/candle-day-250.csv | 2 ++ 235980/day/candle-day-250.csv | 2 ++ 236030/day/candle-day-250.csv | 2 ++ 236200/day/candle-day-250.csv | 2 ++ 236340/day/candle-day-250.csv | 2 ++ 236810/day/candle-day-250.csv | 2 ++ 237690/day/candle-day-250.csv | 2 ++ 237750/day/candle-day-250.csv | 2 ++ 237820/day/candle-day-250.csv | 2 ++ 237880/day/candle-day-250.csv | 2 ++ 238090/day/candle-day-250.csv | 2 ++ 238120/day/candle-day-250.csv | 2 ++ 238170/day/candle-day-250.csv | 2 ++ 238200/day/candle-day-250.csv | 2 ++ 238490/day/candle-day-250.csv | 2 ++ 238500/day/candle-day-250.csv | 2 ++ 239340/day/candle-day-250.csv | 2 ++ 239610/day/candle-day-250.csv | 2 ++ 239890/day/candle-day-250.csv | 2 ++ 240550/day/candle-day-250.csv | 2 ++ 240600/day/candle-day-250.csv | 2 ++ 240810/day/candle-day-250.csv | 2 ++ 241520/day/candle-day-250.csv | 2 ++ 241560/day/candle-day-250.csv | 2 ++ 241590/day/candle-day-250.csv | 2 ++ 241690/day/candle-day-250.csv | 2 ++ 241710/day/candle-day-250.csv | 2 ++ 241770/day/candle-day-250.csv | 2 ++ 241790/day/candle-day-250.csv | 2 ++ 241820/day/candle-day-250.csv | 2 ++ 241840/day/candle-day-250.csv | 2 ++ 242040/day/candle-day-250.csv | 2 ++ 243070/day/candle-day-250.csv | 2 ++ 243840/day/candle-day-250.csv | 2 ++ 243870/day/candle-day-250.csv | 2 ++ 244460/day/candle-day-250.csv | 2 ++ 244880/day/candle-day-250.csv | 2 ++ 244920/day/candle-day-250.csv | 2 ++ 245450/day/candle-day-250.csv | 2 ++ 245620/day/candle-day-250.csv | 4 +++- 246250/day/candle-day-250.csv | 2 ++ 246690/day/candle-day-250.csv | 2 ++ 246710/day/candle-day-250.csv | 2 ++ 246720/day/candle-day-250.csv | 2 ++ 246960/day/candle-day-250.csv | 2 ++ 247540/day/candle-day-250.csv | 2 ++ 247660/day/candle-day-250.csv | 2 ++ 248070/day/candle-day-250.csv | 2 ++ 248170/day/candle-day-250.csv | 2 ++ 249420/day/candle-day-250.csv | 2 ++ 250000/day/candle-day-250.csv | 2 ++ 250030/day/candle-day-250.csv | 2 ++ 250060/day/candle-day-250.csv | 2 ++ 250930/day/candle-day-250.csv | 2 ++ 251120/day/candle-day-250.csv | 2 ++ 251270/day/candle-day-250.csv | 2 ++ 251280/day/candle-day-250.csv | 2 ++ 251370/day/candle-day-250.csv | 2 ++ 251630/day/candle-day-250.csv | 2 ++ 251970/day/candle-day-250.csv | 2 ++ 252500/day/candle-day-250.csv | 2 ++ 252990/day/candle-day-250.csv | 2 ++ 253450/day/candle-day-250.csv | 2 ++ 253590/day/candle-day-250.csv | 2 ++ 253610/day/candle-day-250.csv | 2 ++ 253840/day/candle-day-250.csv | 2 ++ 254120/day/candle-day-250.csv | 2 ++ 254160/day/candle-day-250.csv | 2 ++ 254490/day/candle-day-250.csv | 2 ++ 255220/day/candle-day-250.csv | 2 ++ 255440/day/candle-day-250.csv | 2 ++ 256150/day/candle-day-250.csv | 2 ++ 256630/day/candle-day-250.csv | 2 ++ 256840/day/candle-day-250.csv | 2 ++ 256940/day/candle-day-250.csv | 2 ++ 257370/day/candle-day-250.csv | 2 ++ 257720/day/candle-day-250.csv | 2 ++ 257990/day/candle-day-250.csv | 2 ++ 258050/day/candle-day-250.csv | 2 ++ 258540/day/candle-day-250.csv | 2 ++ 258610/day/candle-day-250.csv | 2 ++ 258790/day/candle-day-250.csv | 2 ++ 258830/day/candle-day-250.csv | 4 +++- 259630/day/candle-day-250.csv | 2 ++ 259960/day/candle-day-250.csv | 2 ++ 260660/day/candle-day-250.csv | 2 ++ 260870/day/candle-day-250.csv | 2 ++ 260930/day/candle-day-250.csv | 2 ++ 260970/day/candle-day-250.csv | 2 ++ 261200/day/candle-day-250.csv | 2 ++ 261780/day/candle-day-250.csv | 2 ++ 262260/day/candle-day-250.csv | 2 ++ 262840/day/candle-day-250.csv | 2 ++ 263020/day/candle-day-250.csv | 2 ++ 263050/day/candle-day-250.csv | 2 ++ 263600/day/candle-day-250.csv | 2 ++ 263690/day/candle-day-250.csv | 2 ++ 263700/day/candle-day-250.csv | 2 ++ 263720/day/candle-day-250.csv | 2 ++ 263750/day/candle-day-250.csv | 2 ++ 263770/day/candle-day-250.csv | 2 ++ 263800/day/candle-day-250.csv | 2 ++ 263810/day/candle-day-250.csv | 2 ++ 263860/day/candle-day-250.csv | 2 ++ 263920/day/candle-day-250.csv | 2 ++ 264450/day/candle-day-250.csv | 2 ++ 264660/day/candle-day-250.csv | 2 ++ 264850/day/candle-day-250.csv | 2 ++ 264900/day/candle-day-250.csv | 2 ++ 265520/day/candle-day-250.csv | 2 ++ 265560/day/candle-day-250.csv | 2 ++ 265740/day/candle-day-250.csv | 2 ++ 266170/day/candle-day-250.csv | 2 ++ 266350/day/candle-day-250.csv | 2 ++ 266470/day/candle-day-250.csv | 2 ++ 266870/day/candle-day-250.csv | 2 ++ 267080/day/candle-day-250.csv | 2 ++ 267250/day/candle-day-250.csv | 2 ++ 267260/day/candle-day-250.csv | 2 ++ 267270/day/candle-day-250.csv | 2 ++ 267290/day/candle-day-250.csv | 2 ++ 267320/day/candle-day-250.csv | 2 ++ 267790/day/candle-day-250.csv | 2 ++ 267850/day/candle-day-250.csv | 2 ++ 267980/day/candle-day-250.csv | 2 ++ 268280/day/candle-day-250.csv | 2 ++ 269620/day/candle-day-250.csv | 4 +++- 270210/day/candle-day-250.csv | 2 ++ 270520/day/candle-day-250.csv | 2 ++ 270660/day/candle-day-250.csv | 2 ++ 270870/day/candle-day-250.csv | 2 ++ 271560/day/candle-day-250.csv | 2 ++ 271830/day/candle-day-250.csv | 2 ++ 271940/day/candle-day-250.csv | 2 ++ 271980/day/candle-day-250.csv | 2 ++ 272110/day/candle-day-250.csv | 2 ++ 272210/day/candle-day-250.csv | 2 ++ 272290/day/candle-day-250.csv | 2 ++ 272450/day/candle-day-250.csv | 2 ++ 272550/day/candle-day-250.csv | 2 ++ 273060/day/candle-day-250.csv | 2 ++ 273640/day/candle-day-250.csv | 2 ++ 274090/day/candle-day-250.csv | 2 ++ 274400/day/candle-day-250.csv | 2 ++ 275630/day/candle-day-250.csv | 2 ++ 276040/day/candle-day-250.csv | 2 ++ 276240/day/candle-day-250.csv | 2 ++ 276730/day/candle-day-250.csv | 2 ++ 277070/day/candle-day-250.csv | 2 ++ 277410/day/candle-day-250.csv | 2 ++ 277810/day/candle-day-250.csv | 2 ++ 277880/day/candle-day-250.csv | 2 ++ 278280/day/candle-day-250.csv | 2 ++ 278470/day/candle-day-250.csv | 2 ++ 278650/day/candle-day-250.csv | 2 ++ 278990/day/candle-day-250.csv | 6 ++++-- 279060/day/candle-day-250.csv | 2 ++ 279600/day/candle-day-250.csv | 4 +++- 280360/day/candle-day-250.csv | 2 ++ 281740/day/candle-day-250.csv | 2 ++ 281820/day/candle-day-250.csv | 2 ++ 282330/day/candle-day-250.csv | 2 ++ 282720/day/candle-day-250.csv | 2 ++ 282880/day/candle-day-250.csv | 2 ++ 283100/day/candle-day-250.csv | 2 ++ 284620/day/candle-day-250.csv | 2 ++ 284740/day/candle-day-250.csv | 2 ++ 285130/day/candle-day-250.csv | 2 ++ 285490/day/candle-day-250.csv | 2 ++ 285800/day/candle-day-250.csv | 2 ++ 286750/day/candle-day-250.csv | 2 ++ 286940/day/candle-day-250.csv | 2 ++ 288330/day/candle-day-250.csv | 2 ++ 288490/day/candle-day-250.csv | 2 ++ 288620/day/candle-day-250.csv | 2 ++ 288980/day/candle-day-250.csv | 2 ++ 289010/day/candle-day-250.csv | 2 ++ 289080/day/candle-day-250.csv | 2 ++ 289170/day/candle-day-250.csv | 2 ++ 289220/day/candle-day-250.csv | 2 ++ 289860/day/candle-day-250.csv | 2 ++ 289930/day/candle-day-250.csv | 2 ++ 290090/day/candle-day-250.csv | 2 ++ 290120/day/candle-day-250.csv | 2 ++ 290270/day/candle-day-250.csv | 2 ++ 290380/day/candle-day-250.csv | 4 +++- 290520/day/candle-day-250.csv | 2 ++ 290550/day/candle-day-250.csv | 2 ++ 290560/day/candle-day-250.csv | 2 ++ 290650/day/candle-day-250.csv | 2 ++ 290660/day/candle-day-250.csv | 2 ++ 290670/day/candle-day-250.csv | 2 ++ 290690/day/candle-day-250.csv | 2 ++ 290720/day/candle-day-250.csv | 2 ++ 290740/day/candle-day-250.csv | 2 ++ 291230/day/candle-day-250.csv | 2 ++ 291650/day/candle-day-250.csv | 2 ++ 291810/day/candle-day-250.csv | 2 ++ 293480/day/candle-day-250.csv | 2 ++ 293490/day/candle-day-250.csv | 2 ++ 293580/day/candle-day-250.csv | 2 ++ 293780/day/candle-day-250.csv | 2 ++ 293940/day/candle-day-250.csv | 2 ++ 294090/day/candle-day-250.csv | 2 ++ 294140/day/candle-day-250.csv | 2 ++ 294570/day/candle-day-250.csv | 2 ++ 294630/day/candle-day-250.csv | 2 ++ 294870/day/candle-day-250.csv | 2 ++ 295310/day/candle-day-250.csv | 2 ++ 296160/day/candle-day-250.csv | 2 ++ 296520/day/candle-day-250.csv | 2 ++ 296640/day/candle-day-250.csv | 2 ++ 297090/day/candle-day-250.csv | 2 ++ 297570/day/candle-day-250.csv | 2 ++ 297890/day/candle-day-250.csv | 2 ++ 298000/day/candle-day-250.csv | 4 +++- 298020/day/candle-day-250.csv | 2 ++ 298040/day/candle-day-250.csv | 2 ++ 298050/day/candle-day-250.csv | 2 ++ 298060/day/candle-day-250.csv | 2 ++ 298380/day/candle-day-250.csv | 2 ++ 298540/day/candle-day-250.csv | 2 ++ 298690/day/candle-day-250.csv | 2 ++ 298830/day/candle-day-250.csv | 2 ++ 299030/day/candle-day-250.csv | 2 ++ 299170/day/candle-day-250.csv | 2 ++ 299480/day/candle-day-250.csv | 2 ++ 299660/day/candle-day-250.csv | 2 ++ 299900/day/candle-day-250.csv | 2 ++ 300080/day/candle-day-250.csv | 2 ++ 300120/day/candle-day-250.csv | 2 ++ 300720/day/candle-day-250.csv | 2 ++ 301300/day/candle-day-250.csv | 2 ++ 302430/day/candle-day-250.csv | 2 ++ 302440/day/candle-day-250.csv | 2 ++ 302550/day/candle-day-250.csv | 2 ++ 302920/day/candle-day-250.csv | 4 +++- 303030/day/candle-day-250.csv | 2 ++ 303360/day/candle-day-250.csv | 2 ++ 303530/day/candle-day-250.csv | 2 ++ 303810/day/candle-day-250.csv | 2 ++ 304100/day/candle-day-250.csv | 2 ++ 304360/day/candle-day-250.csv | 2 ++ 304840/day/candle-day-250.csv | 2 ++ 305090/day/candle-day-250.csv | 2 ++ 306040/day/candle-day-250.csv | 2 ++ 306200/day/candle-day-250.csv | 2 ++ 306620/day/candle-day-250.csv | 2 ++ 307180/day/candle-day-250.csv | 2 ++ 307280/day/candle-day-250.csv | 2 ++ 307750/day/candle-day-250.csv | 2 ++ 307870/day/candle-day-250.csv | 2 ++ 307930/day/candle-day-250.csv | 2 ++ 307950/day/candle-day-250.csv | 2 ++ 308080/day/candle-day-250.csv | 2 ++ 308100/day/candle-day-250.csv | 2 ++ 308170/day/candle-day-250.csv | 2 ++ 308430/day/candle-day-250.csv | 2 ++ 308700/day/candle-day-250.csv | 2 ++ 309930/day/candle-day-250.csv | 2 ++ 309960/day/candle-day-250.csv | 2 ++ 310200/day/candle-day-250.csv | 2 ++ 310210/day/candle-day-250.csv | 2 ++ 310870/day/candle-day-250.csv | 2 ++ 311060/day/candle-day-250.csv | 2 ++ 311320/day/candle-day-250.csv | 2 ++ 311390/day/candle-day-250.csv | 2 ++ 311690/day/candle-day-250.csv | 2 ++ 311960/day/candle-day-250.csv | 2 ++ 312610/day/candle-day-250.csv | 2 ++ 313760/day/candle-day-250.csv | 2 ++ 314130/day/candle-day-250.csv | 2 ++ 314140/day/candle-day-250.csv | 2 ++ 314930/day/candle-day-250.csv | 2 ++ 315640/day/candle-day-250.csv | 2 ++ 316140/day/candle-day-250.csv | 2 ++ 317120/day/candle-day-250.csv | 2 ++ 317240/day/candle-day-250.csv | 2 ++ 317330/day/candle-day-250.csv | 2 ++ 317400/day/candle-day-250.csv | 2 ++ 317530/day/candle-day-250.csv | 2 ++ 317690/day/candle-day-250.csv | 2 ++ 317770/day/candle-day-250.csv | 2 ++ 317830/day/candle-day-250.csv | 2 ++ 317850/day/candle-day-250.csv | 2 ++ 317860/day/candle-day-250.csv | 6 ++++-- 317870/day/candle-day-250.csv | 2 ++ 318000/day/candle-day-250.csv | 2 ++ 318010/day/candle-day-250.csv | 2 ++ 318020/day/candle-day-250.csv | 2 ++ 318160/day/candle-day-250.csv | 2 ++ 318410/day/candle-day-250.csv | 2 ++ 318660/day/candle-day-250.csv | 2 ++ 319400/day/candle-day-250.csv | 2 ++ 319660/day/candle-day-250.csv | 2 ++ 320000/day/candle-day-250.csv | 2 ++ 321260/day/candle-day-250.csv | 2 ++ 321370/day/candle-day-250.csv | 2 ++ 321550/day/candle-day-250.csv | 2 ++ 321820/day/candle-day-250.csv | 2 ++ 322000/day/candle-day-250.csv | 2 ++ 322180/day/candle-day-250.csv | 2 ++ 322310/day/candle-day-250.csv | 2 ++ 322510/day/candle-day-250.csv | 2 ++ 322780/day/candle-day-250.csv | 2 ++ 322970/day/candle-day-250.csv | 2 ++ 323230/day/candle-day-250.csv | 4 +++- 323280/day/candle-day-250.csv | 2 ++ 323350/day/candle-day-250.csv | 2 ++ 323410/day/candle-day-250.csv | 2 ++ 323990/day/candle-day-250.csv | 2 ++ 326030/day/candle-day-250.csv | 2 ++ 327260/day/candle-day-250.csv | 2 ++ 327610/day/candle-day-250.csv | 2 ++ 328130/day/candle-day-250.csv | 2 ++ 328380/day/candle-day-250.csv | 2 ++ 329180/day/candle-day-250.csv | 2 ++ 330350/day/candle-day-250.csv | 2 ++ 330590/day/candle-day-250.csv | 2 ++ 330730/day/candle-day-250.csv | 2 ++ 330860/day/candle-day-250.csv | 2 ++ 331380/day/candle-day-250.csv | 2 ++ 331520/day/candle-day-250.csv | 2 ++ 331660/day/candle-day-250.csv | 2 ++ 331920/day/candle-day-250.csv | 2 ++ 332190/day/candle-day-250.csv | 2 ++ 332290/day/candle-day-250.csv | 2 ++ 332370/day/candle-day-250.csv | 2 ++ 332570/day/candle-day-250.csv | 2 ++ 333050/day/candle-day-250.csv | 2 ++ 333430/day/candle-day-250.csv | 2 ++ 333620/day/candle-day-250.csv | 2 ++ 334890/day/candle-day-250.csv | 2 ++ 334970/day/candle-day-250.csv | 2 ++ 335810/day/candle-day-250.csv | 2 ++ 335870/day/candle-day-250.csv | 2 ++ 335890/day/candle-day-250.csv | 2 ++ 336040/day/candle-day-250.csv | 2 ++ 336060/day/candle-day-250.csv | 2 ++ 336260/day/candle-day-250.csv | 2 ++ 336370/day/candle-day-250.csv | 2 ++ 336570/day/candle-day-250.csv | 2 ++ 336680/day/candle-day-250.csv | 2 ++ 337840/day/candle-day-250.csv | 2 ++ 337930/day/candle-day-250.csv | 2 ++ 338100/day/candle-day-250.csv | 2 ++ 338220/day/candle-day-250.csv | 2 ++ 338840/day/candle-day-250.csv | 2 ++ 339770/day/candle-day-250.csv | 2 ++ 339950/day/candle-day-250.csv | 2 ++ 340360/day/candle-day-250.csv | 2 ++ 340440/day/candle-day-250.csv | 2 ++ 340570/day/candle-day-250.csv | 2 ++ 340810/day/candle-day-250.csv | 2 ++ 340930/day/candle-day-250.csv | 2 ++ 341170/day/candle-day-250.csv | 2 ++ 341310/day/candle-day-250.csv | 6 ++++-- 343090/day/candle-day-250.csv | 2 ++ 344820/day/candle-day-250.csv | 2 ++ 344860/day/candle-day-250.csv | 2 ++ 346010/day/candle-day-250.csv | 2 ++ 347000/day/candle-day-250.csv | 2 ++ 347700/day/candle-day-250.csv | 2 ++ 347740/day/candle-day-250.csv | 2 ++ 347770/day/candle-day-250.csv | 2 ++ 347850/day/candle-day-250.csv | 2 ++ 347860/day/candle-day-250.csv | 2 ++ 347890/day/candle-day-250.csv | 2 ++ 348030/day/candle-day-250.csv | 2 ++ 348080/day/candle-day-250.csv | 2 ++ 348150/day/candle-day-250.csv | 2 ++ 348210/day/candle-day-250.csv | 2 ++ 348340/day/candle-day-250.csv | 2 ++ 348350/day/candle-day-250.csv | 2 ++ 348370/day/candle-day-250.csv | 2 ++ 348950/day/candle-day-250.csv | 2 ++ 350520/day/candle-day-250.csv | 2 ++ 351020/day/candle-day-250.csv | 4 +++- 351320/day/candle-day-250.csv | 2 ++ 351330/day/candle-day-250.csv | 2 ++ 351870/day/candle-day-250.csv | 2 ++ 352090/day/candle-day-250.csv | 2 ++ 352480/day/candle-day-250.csv | 2 ++ 352700/day/candle-day-250.csv | 2 ++ 352770/day/candle-day-250.csv | 2 ++ 352820/day/candle-day-250.csv | 2 ++ 352910/day/candle-day-250.csv | 2 ++ 352940/day/candle-day-250.csv | 2 ++ 353190/day/candle-day-250.csv | 2 ++ 353200/day/candle-day-250.csv | 2 ++ 353590/day/candle-day-250.csv | 2 ++ 353810/day/candle-day-250.csv | 2 ++ 354200/day/candle-day-250.csv | 2 ++ 354320/day/candle-day-250.csv | 2 ++ 354390/day/candle-day-250.csv | 6 ++++-- 355150/day/candle-day-250.csv | 2 ++ 355390/day/candle-day-250.csv | 2 ++ 355690/day/candle-day-250.csv | 2 ++ 356680/day/candle-day-250.csv | 2 ++ 356860/day/candle-day-250.csv | 2 ++ 356890/day/candle-day-250.csv | 2 ++ 357120/day/candle-day-250.csv | 2 ++ 357230/day/candle-day-250.csv | 2 ++ 357250/day/candle-day-250.csv | 2 ++ 357430/day/candle-day-250.csv | 2 ++ 357550/day/candle-day-250.csv | 2 ++ 357580/day/candle-day-250.csv | 2 ++ 357780/day/candle-day-250.csv | 2 ++ 357880/day/candle-day-250.csv | 2 ++ 358570/day/candle-day-250.csv | 2 ++ 359090/day/candle-day-250.csv | 2 ++ 360070/day/candle-day-250.csv | 2 ++ 360350/day/candle-day-250.csv | 2 ++ 361390/day/candle-day-250.csv | 2 ++ 361570/day/candle-day-250.csv | 2 ++ 361610/day/candle-day-250.csv | 2 ++ 361670/day/candle-day-250.csv | 2 ++ 362320/day/candle-day-250.csv | 2 ++ 362990/day/candle-day-250.csv | 2 ++ 363250/day/candle-day-250.csv | 2 ++ 363260/day/candle-day-250.csv | 2 ++ 363280/day/candle-day-250.csv | 2 ++ 365270/day/candle-day-250.csv | 2 ++ 365330/day/candle-day-250.csv | 2 ++ 365340/day/candle-day-250.csv | 2 ++ 365550/day/candle-day-250.csv | 2 ++ 365590/day/candle-day-250.csv | 2 ++ 365900/day/candle-day-250.csv | 2 ++ 366030/day/candle-day-250.csv | 2 ++ 367000/day/candle-day-250.csv | 2 ++ 368030/day/candle-day-250.csv | 2 ++ 368600/day/candle-day-250.csv | 2 ++ 368770/day/candle-day-250.csv | 2 ++ 368970/day/candle-day-250.csv | 2 ++ 369370/day/candle-day-250.csv | 2 ++ 370090/day/candle-day-250.csv | 2 ++ 371950/day/candle-day-250.csv | 2 ++ 372170/day/candle-day-250.csv | 2 ++ 372320/day/candle-day-250.csv | 2 ++ 372800/day/candle-day-250.csv | 2 ++ 372910/day/candle-day-250.csv | 2 ++ 373110/day/candle-day-250.csv | 2 ++ 373160/day/candle-day-250.csv | 2 ++ 373170/day/candle-day-250.csv | 2 ++ 373200/day/candle-day-250.csv | 2 ++ 373220/day/candle-day-250.csv | 2 ++ 375500/day/candle-day-250.csv | 2 ++ 376180/day/candle-day-250.csv | 2 ++ 376270/day/candle-day-250.csv | 2 ++ 376290/day/candle-day-250.csv | 2 ++ 376300/day/candle-day-250.csv | 2 ++ 376930/day/candle-day-250.csv | 2 ++ 376980/day/candle-day-250.csv | 2 ++ 377030/day/candle-day-250.csv | 2 ++ 377190/day/candle-day-250.csv | 2 ++ 377220/day/candle-day-250.csv | 2 ++ 377300/day/candle-day-250.csv | 2 ++ 377330/day/candle-day-250.csv | 2 ++ 377450/day/candle-day-250.csv | 2 ++ 377460/day/candle-day-250.csv | 4 +++- 377480/day/candle-day-250.csv | 2 ++ 377740/day/candle-day-250.csv | 2 ++ 378340/day/candle-day-250.csv | 2 ++ 378800/day/candle-day-250.csv | 2 ++ 378850/day/candle-day-250.csv | 2 ++ 379390/day/candle-day-250.csv | 6 ++++-- 380540/day/candle-day-250.csv | 2 ++ 381620/day/candle-day-250.csv | 2 ++ 381970/day/candle-day-250.csv | 2 ++ 382150/day/candle-day-250.csv | 2 ++ 382480/day/candle-day-250.csv | 2 ++ 382800/day/candle-day-250.csv | 2 ++ 382840/day/candle-day-250.csv | 2 ++ 382900/day/candle-day-250.csv | 2 ++ 383220/day/candle-day-250.csv | 2 ++ 383310/day/candle-day-250.csv | 2 ++ 383800/day/candle-day-250.csv | 2 ++ 383930/day/candle-day-250.csv | 2 ++ 384470/day/candle-day-250.csv | 2 ++ 387570/day/candle-day-250.csv | 2 ++ 388050/day/candle-day-250.csv | 2 ++ 388610/day/candle-day-250.csv | 2 ++ 388720/day/candle-day-250.csv | 2 ++ 388790/day/candle-day-250.csv | 2 ++ 388870/day/candle-day-250.csv | 2 ++ 389020/day/candle-day-250.csv | 2 ++ 389030/day/candle-day-250.csv | 2 ++ 389140/day/candle-day-250.csv | 2 ++ 389260/day/candle-day-250.csv | 2 ++ 389470/day/candle-day-250.csv | 2 ++ 389500/day/candle-day-250.csv | 2 ++ 389650/day/candle-day-250.csv | 2 ++ 389680/day/candle-day-250.csv | 2 ++ 390110/day/candle-day-250.csv | 4 +++- 391710/day/candle-day-250.csv | 2 ++ 393210/day/candle-day-250.csv | 2 ++ 393890/day/candle-day-250.csv | 2 ++ 393970/day/candle-day-250.csv | 2 ++ 394280/day/candle-day-250.csv | 2 ++ 394800/day/candle-day-250.csv | 2 ++ 395400/day/candle-day-250.csv | 2 ++ 396270/day/candle-day-250.csv | 2 ++ 396300/day/candle-day-250.csv | 2 ++ 396470/day/candle-day-250.csv | 2 ++ 396690/day/candle-day-250.csv | 2 ++ 397030/day/candle-day-250.csv | 2 ++ 398120/day/candle-day-250.csv | 2 ++ 399720/day/candle-day-250.csv | 2 ++ 400760/day/candle-day-250.csv | 2 ++ 402030/day/candle-day-250.csv | 2 ++ 402340/day/candle-day-250.csv | 2 ++ 402420/day/candle-day-250.csv | 2 ++ 402490/day/candle-day-250.csv | 2 ++ 403360/day/candle-day-250.csv | 2 ++ 403490/day/candle-day-250.csv | 2 ++ 403550/day/candle-day-250.csv | 2 ++ 403870/day/candle-day-250.csv | 2 ++ 404990/day/candle-day-250.csv | 2 ++ 405000/day/candle-day-250.csv | 2 ++ 405100/day/candle-day-250.csv | 2 ++ 405920/day/candle-day-250.csv | 2 ++ 406820/day/candle-day-250.csv | 2 ++ 407400/day/candle-day-250.csv | 2 ++ 408900/day/candle-day-250.csv | 2 ++ 408920/day/candle-day-250.csv | 2 ++ 411080/day/candle-day-250.csv | 2 ++ 412350/day/candle-day-250.csv | 2 ++ 412540/day/candle-day-250.csv | 2 ++ 413300/day/candle-day-250.csv | 2 ++ 413390/day/candle-day-250.csv | 2 ++ 413630/day/candle-day-250.csv | 2 ++ 413640/day/candle-day-250.csv | 2 ++ 415380/day/candle-day-250.csv | 2 ++ 415640/day/candle-day-250.csv | 2 ++ 416180/day/candle-day-250.csv | 2 ++ 417010/day/candle-day-250.csv | 2 ++ 417180/day/candle-day-250.csv | 2 ++ 417200/day/candle-day-250.csv | 2 ++ 417310/day/candle-day-250.csv | 2 ++ 417500/day/candle-day-250.csv | 2 ++ 417790/day/candle-day-250.csv | 2 ++ 417840/day/candle-day-250.csv | 2 ++ 417860/day/candle-day-250.csv | 2 ++ 417970/day/candle-day-250.csv | 2 ++ 418210/day/candle-day-250.csv | 2 ++ 418250/day/candle-day-250.csv | 4 +++- 418420/day/candle-day-250.csv | 2 ++ 418470/day/candle-day-250.csv | 2 ++ 418550/day/candle-day-250.csv | 2 ++ 418620/day/candle-day-250.csv | 2 ++ 419050/day/candle-day-250.csv | 2 ++ 419080/day/candle-day-250.csv | 2 ++ 419120/day/candle-day-250.csv | 2 ++ 419530/day/candle-day-250.csv | 2 ++ 419540/day/candle-day-250.csv | 2 ++ 420570/day/candle-day-250.csv | 2 ++ 420770/day/candle-day-250.csv | 2 ++ 424760/day/candle-day-250.csv | 2 ++ 424960/day/candle-day-250.csv | 2 ++ 424980/day/candle-day-250.csv | 2 ++ 425040/day/candle-day-250.csv | 2 ++ 425420/day/candle-day-250.csv | 2 ++ 429270/day/candle-day-250.csv | 2 ++ 430220/day/candle-day-250.csv | 4 +++- 430690/day/candle-day-250.csv | 2 ++ 430700/day/candle-day-250.csv | 2 ++ 431190/day/candle-day-250.csv | 2 ++ 432320/day/candle-day-250.csv | 2 ++ 432430/day/candle-day-250.csv | 2 ++ 432470/day/candle-day-250.csv | 2 ++ 432720/day/candle-day-250.csv | 2 ++ 432980/day/candle-day-250.csv | 2 ++ 434190/day/candle-day-250.csv | 2 ++ 434480/day/candle-day-250.csv | 2 ++ 435380/day/candle-day-250.csv | 2 ++ 435570/day/candle-day-250.csv | 2 ++ 435620/day/candle-day-250.csv | 2 ++ 435870/day/candle-day-250.csv | 2 ++ 437730/day/candle-day-250.csv | 2 ++ 437780/day/candle-day-250.csv | 2 ++ 438580/day/candle-day-250.csv | 2 ++ 438700/day/candle-day-250.csv | 2 ++ 439090/day/candle-day-250.csv | 2 ++ 439250/day/candle-day-250.csv | 2 ++ 439410/day/candle-day-250.csv | 2 ++ 439580/day/candle-day-250.csv | 2 ++ 439730/day/candle-day-250.csv | 2 ++ 440110/day/candle-day-250.csv | 2 ++ 440290/day/candle-day-250.csv | 2 ++ 440320/day/candle-day-250.csv | 2 ++ 440790/day/candle-day-250.csv | 2 ++ 440820/day/candle-day-250.csv | 2 ++ 441270/day/candle-day-250.csv | 2 ++ 442130/day/candle-day-250.csv | 2 ++ 442310/day/candle-day-250.csv | 2 ++ 442770/day/candle-day-250.csv | 2 ++ 442900/day/candle-day-250.csv | 2 ++ 443060/day/candle-day-250.csv | 2 ++ 443250/day/candle-day-250.csv | 2 ++ 443670/day/candle-day-250.csv | 2 ++ 444920/day/candle-day-250.csv | 2 ++ 445090/day/candle-day-250.csv | 2 ++ 445180/day/candle-day-250.csv | 2 ++ 445360/day/candle-day-250.csv | 2 ++ 445680/day/candle-day-250.csv | 2 ++ 445970/day/candle-day-250.csv | 2 ++ 446070/day/candle-day-250.csv | 2 ++ 446150/day/candle-day-250.csv | 2 ++ 446190/day/candle-day-250.csv | 4 +++- 446440/day/candle-day-250.csv | 2 ++ 446540/day/candle-day-250.csv | 2 ++ 446750/day/candle-day-250.csv | 2 ++ 446840/day/candle-day-250.csv | 4 +++- 447690/day/candle-day-250.csv | 2 ++ 448280/day/candle-day-250.csv | 2 ++ 448370/day/candle-day-250.csv | 2 ++ 448710/day/candle-day-250.csv | 2 ++ 448730/day/candle-day-250.csv | 2 ++ 448740/day/candle-day-250.csv | 2 ++ 448760/day/candle-day-250.csv | 2 ++ 448780/day/candle-day-250.csv | 2 ++ 448830/day/candle-day-250.csv | 2 ++ 448900/day/candle-day-250.csv | 2 ++ 449020/day/candle-day-250.csv | 2 ++ 450050/day/candle-day-250.csv | 2 ++ 450080/day/candle-day-250.csv | 2 ++ 450140/day/candle-day-250.csv | 2 ++ 450330/day/candle-day-250.csv | 2 ++ 450520/day/candle-day-250.csv | 2 ++ 450940/day/candle-day-250.csv | 2 ++ 450950/day/candle-day-250.csv | 2 ++ 451220/day/candle-day-250.csv | 2 ++ 451250/day/candle-day-250.csv | 2 ++ 451700/day/candle-day-250.csv | 2 ++ 451760/day/candle-day-250.csv | 2 ++ 451800/day/candle-day-250.csv | 2 ++ 452160/day/candle-day-250.csv | 2 ++ 452190/day/candle-day-250.csv | 2 ++ 452200/day/candle-day-250.csv | 2 ++ 452260/day/candle-day-250.csv | 2 ++ 452280/day/candle-day-250.csv | 2 ++ 452300/day/candle-day-250.csv | 2 ++ 452400/day/candle-day-250.csv | 2 ++ 452430/day/candle-day-250.csv | 2 ++ 452450/day/candle-day-250.csv | 2 ++ 452670/day/candle-day-250.csv | 2 ++ 452980/day/candle-day-250.csv | 2 ++ 453340/day/candle-day-250.csv | 2 ++ 453450/day/candle-day-250.csv | 2 ++ 453860/day/candle-day-250.csv | 2 ++ 454640/day/candle-day-250.csv | 2 ++ 454750/day/candle-day-250.csv | 2 ++ 454910/day/candle-day-250.csv | 2 ++ 455250/day/candle-day-250.csv | 2 ++ 455310/day/candle-day-250.csv | 4 +++- 455900/day/candle-day-250.csv | 2 ++ 455910/day/candle-day-250.csv | 2 ++ 456010/day/candle-day-250.csv | 2 ++ 456040/day/candle-day-250.csv | 2 ++ 456070/day/candle-day-250.csv | 2 ++ 456190/day/candle-day-250.csv | 2 ++ 456440/day/candle-day-250.csv | 2 ++ 456490/day/candle-day-250.csv | 2 ++ 456570/day/candle-day-250.csv | 2 ++ 456700/day/candle-day-250.csv | 2 ++ 457190/day/candle-day-250.csv | 2 ++ 457370/day/candle-day-250.csv | 2 ++ 457390/day/candle-day-250.csv | 2 ++ 457550/day/candle-day-250.csv | 2 ++ 457600/day/candle-day-250.csv | 2 ++ 457630/day/candle-day-250.csv | 4 +++- 457940/day/candle-day-250.csv | 2 ++ 458320/day/candle-day-250.csv | 4 +++- 458610/day/candle-day-250.csv | 2 ++ 458650/day/candle-day-250.csv | 2 ++ 458870/day/candle-day-250.csv | 2 ++ 459100/day/candle-day-250.csv | 2 ++ 460470/day/candle-day-250.csv | 2 ++ 460850/day/candle-day-250.csv | 2 ++ 460860/day/candle-day-250.csv | 2 ++ 460870/day/candle-day-250.csv | 2 ++ 460930/day/candle-day-250.csv | 2 ++ 460940/day/candle-day-250.csv | 2 ++ 461030/day/candle-day-250.csv | 2 ++ 461300/day/candle-day-250.csv | 2 ++ 462020/day/candle-day-250.csv | 2 ++ 462350/day/candle-day-250.csv | 2 ++ 462510/day/candle-day-250.csv | 2 ++ 462520/day/candle-day-250.csv | 2 ++ 462870/day/candle-day-250.csv | 2 ++ 462980/day/candle-day-250.csv | 2 ++ 463480/day/candle-day-250.csv | 2 ++ 464080/day/candle-day-250.csv | 2 ++ 464280/day/candle-day-250.csv | 2 ++ 464440/day/candle-day-250.csv | 2 ++ 464500/day/candle-day-250.csv | 2 ++ 464580/day/candle-day-250.csv | 2 ++ 464680/day/candle-day-250.csv | 2 ++ 465320/day/candle-day-250.csv | 2 ++ 465480/day/candle-day-250.csv | 2 ++ 465770/day/candle-day-250.csv | 2 ++ 466100/day/candle-day-250.csv | 2 ++ 466410/day/candle-day-250.csv | 2 ++ 466910/day/candle-day-250.csv | 2 ++ 467930/day/candle-day-250.csv | 2 ++ 468510/day/candle-day-250.csv | 2 ++ 468760/day/candle-day-250.csv | 2 ++ 469480/day/candle-day-250.csv | 2 ++ 469750/day/candle-day-250.csv | 2 ++ 469880/day/candle-day-250.csv | 2 ++ 469900/day/candle-day-250.csv | 2 ++ 471050/day/candle-day-250.csv | 2 ++ 471820/day/candle-day-250.csv | 2 ++ 472220/day/candle-day-250.csv | 2 ++ 472230/day/candle-day-250.csv | 2 ++ 472850/day/candle-day-250.csv | 2 ++ 473000/day/candle-day-250.csv | 2 ++ 473050/day/candle-day-250.csv | 2 ++ 473370/day/candle-day-250.csv | 2 ++ 473950/day/candle-day-250.csv | 2 ++ 473980/day/candle-day-250.csv | 2 ++ 474170/day/candle-day-250.csv | 2 ++ 474490/day/candle-day-250.csv | 2 ++ 474610/day/candle-day-250.csv | 2 ++ 474660/day/candle-day-250.csv | 2 ++ 474930/day/candle-day-250.csv | 2 ++ 475150/day/candle-day-250.csv | 2 ++ 475240/day/candle-day-250.csv | 2 ++ 475250/day/candle-day-250.csv | 2 ++ 475400/day/candle-day-250.csv | 2 ++ 475460/day/candle-day-250.csv | 2 ++ 475560/day/candle-day-250.csv | 2 ++ 475580/day/candle-day-250.csv | 2 ++ 475660/day/candle-day-250.csv | 2 ++ 475830/day/candle-day-250.csv | 2 ++ 475960/day/candle-day-250.csv | 2 ++ 476060/day/candle-day-250.csv | 2 ++ 476080/day/candle-day-250.csv | 2 ++ 476470/day/candle-day-250.csv | 4 +++- 476710/day/candle-day-250.csv | 4 +++- 477340/day/candle-day-250.csv | 2 ++ 477380/day/candle-day-250.csv | 2 ++ 477470/day/candle-day-250.csv | 2 ++ 477530/day/candle-day-250.csv | 2 ++ 477760/day/candle-day-250.csv | 2 ++ 478110/day/candle-day-250.csv | 2 ++ 478390/day/candle-day-250.csv | 2 ++ 478440/day/candle-day-250.csv | 2 ++ 478560/day/candle-day-250.csv | 2 ++ 478780/day/candle-day-250.csv | 2 ++ 479880/day/candle-day-250.csv | 2 ++ 479960/day/candle-day-250.csv | 2 ++ 481850/day/candle-day-250.csv | 2 ++ 481890/day/candle-day-250.csv | 2 ++ 482520/day/candle-day-250.csv | 2 ++ 482630/day/candle-day-250.csv | 2 ++ 482680/day/candle-day-250.csv | 2 ++ 482690/day/candle-day-250.csv | 2 ++ 484130/day/candle-day-250.csv | 2 ++ 484870/day/candle-day-250.csv | 2 ++ 486630/day/candle-day-250.csv | 2 ++ 487360/day/candle-day-250.csv | 2 ++ 487570/day/candle-day-250.csv | 2 ++ 487720/day/candle-day-250.csv | 2 ++ 487830/day/candle-day-250.csv | 2 ++ 488060/day/candle-day-250.csv | 2 ++ 489210/day/candle-day-250.csv | 2 ++ 489480/day/candle-day-250.csv | 2 ++ 489500/day/candle-day-250.csv | 2 ++ 489730/day/candle-day-250.csv | 2 ++ 489790/day/candle-day-250.csv | 2 ++ 492220/day/candle-day-250.csv | 2 ++ 493790/day/candle-day-250.csv | 2 ++ 495810/day/candle-day-250.csv | 2 ++ 495900/day/candle-day-250.csv | 6 ++++-- 499790/day/candle-day-250.csv | 2 ++ 2737 files changed, 5601 insertions(+), 128 deletions(-) diff --git a/000020/day/candle-day-250.csv b/000020/day/candle-day-250.csv index b914f60b0ab3..4f3ec4a8b935 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 +20250314,6180,6160,6200,6150,27171,167711700,00,0.00,N,2,20, 20250313,6160,6220,6300,6110,56017,346387705,00,0.00,N,5,-60, 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, diff --git a/000040/day/candle-day-250.csv b/000040/day/candle-day-250.csv index 57bad727765f..4b36c3a1dce2 100644 --- a/000040/day/candle-day-250.csv +++ b/000040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,396,397,399,391,62377,24514007,00,0.00,N,2,1, +20250313,395,407,407,392,89094,35144791,00,0.00,N,3,0, 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, diff --git a/000050/day/candle-day-250.csv b/000050/day/candle-day-250.csv index c79b9542f2df..6d8866679971 100644 --- a/000050/day/candle-day-250.csv +++ b/000050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6580,6560,6590,6520,3869,25415505,00,0.00,N,2,60, +20250313,6520,6540,6600,6480,2607,17033430,00,0.00,N,5,-20, 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, diff --git a/000070/day/candle-day-250.csv b/000070/day/candle-day-250.csv index b1d1f006c475..39543c08089d 100644 --- a/000070/day/candle-day-250.csv +++ b/000070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,60300,60100,61000,60000,23119,1395418300,00,0.00,N,2,400, +20250313,59900,60100,60400,59800,13763,827368150,00,0.00,N,5,-200, 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, diff --git a/000080/day/candle-day-250.csv b/000080/day/candle-day-250.csv index 530c907b07c0..5629f455c935 100644 --- a/000080/day/candle-day-250.csv +++ b/000080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,19270,19350,19360,19120,90643,1743264645,00,0.00,N,5,-100, +20250313,19370,19050,19370,19050,155162,2985210955,00,0.00,N,2,320, 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, diff --git a/000100/day/candle-day-250.csv b/000100/day/candle-day-250.csv index 347841b7a6e5..a88069a6bc05 100644 --- a/000100/day/candle-day-250.csv +++ b/000100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,124800,120100,126300,118500,1020934,126530048050,00,0.00,N,2,4400, +20250313,120400,119200,122300,118700,661019,79540383800,00,0.00,N,2,1600, 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, diff --git a/000120/day/candle-day-250.csv b/000120/day/candle-day-250.csv index 884eb44b32e7..82a2316c4655 100644 --- a/000120/day/candle-day-250.csv +++ b/000120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,90400,89900,92300,89900,41134,3731339700,00,0.00,N,2,100, +20250313,90300,92800,93500,90300,81010,7381806550,00,0.00,N,5,-2500, 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, diff --git a/000140/day/candle-day-250.csv b/000140/day/candle-day-250.csv index 8c2e8b734842..a344b3678727 100644 --- a/000140/day/candle-day-250.csv +++ b/000140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8530,8520,8570,8500,5595,47743720,00,0.00,N,2,10, +20250313,8520,8650,8650,8490,24662,210221800,00,0.00,N,5,-30, 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, diff --git a/000150/day/candle-day-250.csv b/000150/day/candle-day-250.csv index 57cfbcd7d7e3..72d9ca1157bd 100644 --- a/000150/day/candle-day-250.csv +++ b/000150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,342000,326500,344000,326500,95107,32058126750,00,0.00,N,2,11000, +20250313,331000,349500,351500,331000,231187,78351784000,00,0.00,N,5,-11000, 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, diff --git a/000180/day/candle-day-250.csv b/000180/day/candle-day-250.csv index 7a0b9140bc0a..b7c15bd23622 100644 --- a/000180/day/candle-day-250.csv +++ b/000180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1303,1305,1306,1291,25654,33238694,00,0.00,N,2,3, +20250313,1300,1300,1330,1293,20415,26662323,00,0.00,N,3,0, 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, diff --git a/000210/day/candle-day-250.csv b/000210/day/candle-day-250.csv index 37168e2ce65c..4ac7964e26c6 100644 --- a/000210/day/candle-day-250.csv +++ b/000210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,35000,35600,36700,34900,51524,1827871400,00,0.00,N,5,-700, +20250313,35700,36200,37000,35700,49611,1781852250,00,0.00,N,5,-800, 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, diff --git a/000220/day/candle-day-250.csv b/000220/day/candle-day-250.csv index a2b2c6e48c47..1865d363d80c 100644 --- a/000220/day/candle-day-250.csv +++ b/000220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4420,4415,4465,4365,41164,181241982,00,0.00,N,2,15, +20250313,4405,4575,4580,4395,83664,373063577,00,0.00,N,5,-140, 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, diff --git a/000230/day/candle-day-250.csv b/000230/day/candle-day-250.csv index 94cd7b5abdff..25b5bb7d82ea 100644 --- a/000230/day/candle-day-250.csv +++ b/000230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6140,6110,6170,6010,14467,88314890,00,0.00,N,2,30, +20250313,6110,6120,6730,6000,145842,914632345,00,0.00,N,5,-10, 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, diff --git a/000240/day/candle-day-250.csv b/000240/day/candle-day-250.csv index 786f9acf5965..be35cb1cf0b6 100644 --- a/000240/day/candle-day-250.csv +++ b/000240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,16110,16190,16300,16000,85744,1379590635,00,0.00,N,5,-150, +20250313,16260,16110,16350,16040,167012,2712248610,00,0.00,N,2,180, 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, diff --git a/000250/day/candle-day-250.csv b/000250/day/candle-day-250.csv index 067eb7861a83..7bd1d456593d 100644 --- a/000250/day/candle-day-250.csv +++ b/000250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,191400,188000,197400,185600,375060,72194654850,00,0.00,N,2,3300, +20250313,188100,193100,201500,185500,617908,119177021300,00,0.00,N,5,-5000, 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, diff --git a/000270/day/candle-day-250.csv b/000270/day/candle-day-250.csv index 4a4d434a8dea..3f31329880fe 100644 --- a/000270/day/candle-day-250.csv +++ b/000270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,99500,100000,100600,99400,1408638,140679015327,00,0.00,N,5,-900, +20250313,100400,98600,101300,98300,2279252,228402597436,00,0.00,N,2,1300, 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, diff --git a/000300/day/candle-day-250.csv b/000300/day/candle-day-250.csv index 63a2412e390e..7ae8b1e0df92 100644 --- a/000300/day/candle-day-250.csv +++ b/000300/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, +20250314,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, +20250313,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20250312,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, 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, diff --git a/000320/day/candle-day-250.csv b/000320/day/candle-day-250.csv index 672a784414f7..ecea4132d098 100644 --- a/000320/day/candle-day-250.csv +++ b/000320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,14030,13960,14190,13850,10096,141495375,00,0.00,N,2,70, +20250313,13960,13960,14150,13820,12026,168044040,00,0.00,N,3,0, 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, diff --git a/000370/day/candle-day-250.csv b/000370/day/candle-day-250.csv index fc984598c27e..3fa19a9d0702 100644 --- a/000370/day/candle-day-250.csv +++ b/000370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4105,4210,4225,4090,456041,1883137733,00,0.00,N,5,-95, +20250313,4200,4315,4365,4200,508869,2168675695,00,0.00,N,5,-75, 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, diff --git a/000390/day/candle-day-250.csv b/000390/day/candle-day-250.csv index 1c31cf21cbf1..4aecbf9b4c63 100644 --- a/000390/day/candle-day-250.csv +++ b/000390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6220,6180,6280,6180,10564,65542655,00,0.00,N,2,20, +20250313,6200,6300,6330,6200,27482,171646750,00,0.00,N,5,-90, 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, diff --git a/000400/day/candle-day-250.csv b/000400/day/candle-day-250.csv index 03e43984793a..8ddb24000ca6 100644 --- a/000400/day/candle-day-250.csv +++ b/000400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1839,1849,1849,1825,124910,228873969,00,0.00,N,5,-13, +20250313,1852,1866,1866,1830,139890,257645047,00,0.00,N,5,-14, 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, diff --git a/000430/day/candle-day-250.csv b/000430/day/candle-day-250.csv index 1ca3d6102241..c30be61d27a5 100644 --- a/000430/day/candle-day-250.csv +++ b/000430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3655,3665,3700,3610,88054,321918215,00,0.00,N,5,-35, +20250313,3690,3720,3745,3675,54217,200461237,00,0.00,N,5,-25, 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, diff --git a/000440/day/candle-day-250.csv b/000440/day/candle-day-250.csv index 0809f856f62b..274216677219 100644 --- a/000440/day/candle-day-250.csv +++ b/000440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,13980,13940,14090,13820,13030,181620050,00,0.00,N,2,30, +20250313,13950,14120,14250,13930,11027,155027930,00,0.00,N,5,-170, 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, diff --git a/000480/day/candle-day-250.csv b/000480/day/candle-day-250.csv index f49bacf5cf60..2077da7b85e1 100644 --- a/000480/day/candle-day-250.csv +++ b/000480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5310,5320,5350,5270,14930,79143990,00,0.00,N,5,-20, +20250313,5330,5380,5380,5280,28648,152254280,00,0.00,N,5,-40, 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, diff --git a/000490/day/candle-day-250.csv b/000490/day/candle-day-250.csv index 8c90c81d53f0..96a9a800d3bc 100644 --- a/000490/day/candle-day-250.csv +++ b/000490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,12200,12300,12360,12020,235654,2874873965,00,0.00,N,5,-80, +20250313,12280,12100,12540,12060,347300,4279923045,00,0.00,N,2,90, 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, diff --git a/000500/day/candle-day-250.csv b/000500/day/candle-day-250.csv index 1743597492d9..037f2d448f03 100644 --- a/000500/day/candle-day-250.csv +++ b/000500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,53900,50600,54700,50500,190153,10090652300,00,0.00,N,2,4050, +20250313,49850,47450,50400,47400,166997,8248700000,00,0.00,N,2,2800, 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, diff --git a/000520/day/candle-day-250.csv b/000520/day/candle-day-250.csv index c813dcbcb741..95ccf11914a9 100644 --- a/000520/day/candle-day-250.csv +++ b/000520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,12330,12000,12410,12000,161022,1977018440,00,0.00,N,2,250, +20250313,12080,11960,12260,11960,72390,871439395,00,0.00,N,2,80, 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, diff --git a/000540/day/candle-day-250.csv b/000540/day/candle-day-250.csv index 5fdd7b3e49b4..fee0eebac1c2 100644 --- a/000540/day/candle-day-250.csv +++ b/000540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3265,3295,3320,3245,71070,231631410,00,0.00,N,5,-30, +20250313,3295,3325,3360,3295,41840,138576215,00,0.00,N,5,-55, 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, diff --git a/000590/day/candle-day-250.csv b/000590/day/candle-day-250.csv index ca81c742397a..4b31e528fb22 100644 --- a/000590/day/candle-day-250.csv +++ b/000590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,72100,72000,72400,71400,191,13693900,00,0.00,N,2,100, +20250313,72000,71900,72400,71600,553,39713600,00,0.00,N,2,100, 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, diff --git a/000640/day/candle-day-250.csv b/000640/day/candle-day-250.csv index 54fd2de0ab86..96b253d8af0e 100644 --- a/000640/day/candle-day-250.csv +++ b/000640/day/candle-day-250.csv @@ -1,5 +1,7 @@ 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, +20250314,99800,99700,100500,98000,12204,1212601900,00,0.00,N,2,1100, +20250313,98700,100100,100600,98700,7462,742665850,02,-2.86,N,2,100, +20250312,98600,98308,100251,97725,10379,1027624650,00,0.00,N,2,291, 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 da3c69fdd74a..0794a6aaf71c 100644 --- a/000650/day/candle-day-250.csv +++ b/000650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,38900,38200,38900,38200,30,1154900,00,0.00,N,2,250, +20250313,38650,37900,38700,37900,88,3404050,00,0.00,N,2,600, 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, diff --git a/000660/day/candle-day-250.csv b/000660/day/candle-day-250.csv index 7ccb80672873..115c95ebe764 100644 --- a/000660/day/candle-day-250.csv +++ b/000660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,204500,198500,206000,198500,3397462,689837704000,00,0.00,N,2,4800, +20250313,199700,202500,204500,195500,3883033,776558211300,00,0.00,N,2,800, 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, diff --git a/000670/day/candle-day-250.csv b/000670/day/candle-day-250.csv index 20a255eb441a..57a3527c2b9a 100644 --- a/000670/day/candle-day-250.csv +++ b/000670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,484500,476500,493000,476500,7630,3699245750,00,0.00,N,2,500, +20250313,484000,490000,496000,466500,8380,4010294750,00,0.00,N,5,-4500, 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, diff --git a/000680/day/candle-day-250.csv b/000680/day/candle-day-250.csv index e6ea218c06e1..929dfd9cee1f 100644 --- a/000680/day/candle-day-250.csv +++ b/000680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4255,4235,4365,4170,2212996,9434601187,00,0.00,N,5,-25, +20250313,4280,3985,4575,3985,16015216,70474550667,00,0.00,N,2,330, 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, diff --git a/000700/day/candle-day-250.csv b/000700/day/candle-day-250.csv index 3736b1b9aff2..41e7970f74e4 100644 --- a/000700/day/candle-day-250.csv +++ b/000700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5480,5490,5500,5440,35718,195142595,00,0.00,N,5,-10, +20250313,5490,5480,5500,5460,14339,78566250,00,0.00,N,2,10, 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, diff --git a/000720/day/candle-day-250.csv b/000720/day/candle-day-250.csv index db9221a7232c..62b6329165ef 100644 --- a/000720/day/candle-day-250.csv +++ b/000720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,32600,32500,33000,32350,593839,19397394375,00,0.00,N,2,300, +20250313,32300,33800,33900,32250,1688948,55428546750,00,0.00,N,5,-1400, 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, diff --git a/000760/day/candle-day-250.csv b/000760/day/candle-day-250.csv index 5068183a0d37..8b17629ebb74 100644 --- a/000760/day/candle-day-250.csv +++ b/000760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10360,10310,10480,10200,220,2266540,00,0.00,N,2,50, +20250313,10310,10220,10480,10200,1074,11004340,00,0.00,N,2,110, 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, diff --git a/000810/day/candle-day-250.csv b/000810/day/candle-day-250.csv index 99070bb17ce5..18cc1b174ed1 100644 --- a/000810/day/candle-day-250.csv +++ b/000810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,377000,389500,390000,376000,77786,29514044250,00,0.00,N,5,-10500, +20250313,387500,391500,398000,381500,105647,40901210000,00,0.00,N,5,-7000, 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, diff --git a/000850/day/candle-day-250.csv b/000850/day/candle-day-250.csv index ef6caa6122a3..23fc61030092 100644 --- a/000850/day/candle-day-250.csv +++ b/000850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,28300,28350,28550,28100,3032,85650000,00,0.00,N,5,-50, +20250313,28350,28500,28650,28250,1434,40655400,00,0.00,N,5,-50, 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, diff --git a/000860/day/candle-day-250.csv b/000860/day/candle-day-250.csv index 4d82ba229e8b..49602dc20074 100644 --- a/000860/day/candle-day-250.csv +++ b/000860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,24100,24100,24500,24050,3587,86426000,00,0.00,N,2,50, +20250313,24050,24600,24650,23750,5321,128598525,00,0.00,N,5,-350, 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, diff --git a/000880/day/candle-day-250.csv b/000880/day/candle-day-250.csv index 2fda8eb85e31..316e5ecf6a12 100644 --- a/000880/day/candle-day-250.csv +++ b/000880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,46050,45800,46950,45600,771865,35687521925,00,0.00,N,2,400, +20250313,45650,46050,47550,45100,1433951,66333449325,00,0.00,N,5,-50, 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, diff --git a/000890/day/candle-day-250.csv b/000890/day/candle-day-250.csv index 627c407dc3c8..97be3285e0ef 100644 --- a/000890/day/candle-day-250.csv +++ b/000890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,434,434,436,428,398054,171621306,00,0.00,N,2,5, +20250313,429,437,439,428,322719,139604779,00,0.00,N,5,-6, 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, diff --git a/000910/day/candle-day-250.csv b/000910/day/candle-day-250.csv index 936c7f3d51de..43517603b16c 100644 --- a/000910/day/candle-day-250.csv +++ b/000910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5360,5320,5430,5290,229968,1236954930,00,0.00,N,2,10, +20250313,5350,5480,5490,5350,291098,1573234375,00,0.00,N,5,-180, 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, diff --git a/000950/day/candle-day-250.csv b/000950/day/candle-day-250.csv index 20d3de4bff61..b9c948148a01 100644 --- a/000950/day/candle-day-250.csv +++ b/000950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,19520,19210,19570,19210,421,8140290,00,0.00,N,2,30, +20250313,19490,19490,19490,19090,1385,26545060,00,0.00,N,2,10, 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, diff --git a/000970/day/candle-day-250.csv b/000970/day/candle-day-250.csv index 92ff8b844321..e1205093bc1f 100644 --- a/000970/day/candle-day-250.csv +++ b/000970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6240,6200,6280,6200,14447,90135025,00,0.00,N,2,40, +20250313,6200,6220,6260,6200,10908,67874170,00,0.00,N,5,-10, 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, diff --git a/000990/day/candle-day-250.csv b/000990/day/candle-day-250.csv index ad3d1fbf6481..f2f348743ff6 100644 --- a/000990/day/candle-day-250.csv +++ b/000990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,44700,44500,45250,44000,173878,7812432550,00,0.00,N,2,850, +20250313,43850,45650,46600,43850,266581,11984991625,00,0.00,N,5,-1500, 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, diff --git a/001000/day/candle-day-250.csv b/001000/day/candle-day-250.csv index dc4f08259a5a..4861bce19295 100644 --- a/001000/day/candle-day-250.csv +++ b/001000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,912,924,928,903,253988,231789762,00,0.00,N,5,-18, +20250313,930,927,948,908,241601,223578991,00,0.00,N,5,-10, 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, diff --git a/001020/day/candle-day-250.csv b/001020/day/candle-day-250.csv index c2a07ee6303a..927e106af75a 100644 --- a/001020/day/candle-day-250.csv +++ b/001020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,694,694,700,690,29690,20574629,00,0.00,N,3,0, +20250313,694,700,703,685,41271,28714138,00,0.00,N,5,-6, 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, diff --git a/001040/day/candle-day-250.csv b/001040/day/candle-day-250.csv index 6999264eeb5d..3a30aa40ab36 100644 --- a/001040/day/candle-day-250.csv +++ b/001040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,127800,107600,134400,106300,787543,97245060150,00,0.00,N,2,18500, +20250313,109300,105800,116000,105600,226727,25072759000,00,0.00,N,2,4000, 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, diff --git a/001060/day/candle-day-250.csv b/001060/day/candle-day-250.csv index 8bcabf18333b..83e9e86c9441 100644 --- a/001060/day/candle-day-250.csv +++ b/001060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,22150,21750,22200,21750,51390,1130613400,00,0.00,N,2,200, +20250313,21950,22100,22100,21650,58429,1276443125,00,0.00,N,5,-100, 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, diff --git a/001070/day/candle-day-250.csv b/001070/day/candle-day-250.csv index bd83c56d2abe..a503c7bf289d 100644 --- a/001070/day/candle-day-250.csv +++ b/001070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5260,5230,5380,5200,15975,84008970,00,0.00,N,5,-30, +20250313,5290,5350,5350,5190,10189,53526375,00,0.00,N,5,-60, 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, diff --git a/001080/day/candle-day-250.csv b/001080/day/candle-day-250.csv index 5fd6e29ca3b6..5bab826c6b05 100644 --- a/001080/day/candle-day-250.csv +++ b/001080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,25350,25300,26700,25300,587,15343100,00,0.00,N,5,-150, +20250313,25500,25750,26200,25500,131,3375250,00,0.00,N,5,-500, 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, diff --git a/001120/day/candle-day-250.csv b/001120/day/candle-day-250.csv index e1d7e4e0bca8..59072602782c 100644 --- a/001120/day/candle-day-250.csv +++ b/001120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,25550,25700,25950,25200,224482,5716657575,00,0.00,N,5,-150, +20250313,25700,25650,26100,25600,239254,6180984975,00,0.00,N,5,-50, 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, diff --git a/001130/day/candle-day-250.csv b/001130/day/candle-day-250.csv index 7bcaa09b2996..92fbdb050232 100644 --- a/001130/day/candle-day-250.csv +++ b/001130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,129500,129200,130500,128600,1801,232486350,00,0.00,N,2,500, +20250313,129000,129200,131400,128700,942,122593600,00,0.00,N,5,-200, 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, diff --git a/001140/day/candle-day-250.csv b/001140/day/candle-day-250.csv index 99bec22cd5e6..c22976de9160 100644 --- a/001140/day/candle-day-250.csv +++ b/001140/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250314,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250313,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250312,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 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, diff --git a/001200/day/candle-day-250.csv b/001200/day/candle-day-250.csv index c7c70c9decb9..16bb2b7d75ef 100644 --- a/001200/day/candle-day-250.csv +++ b/001200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2565,2560,2590,2545,323913,830299791,00,0.00,N,5,-10, +20250313,2575,2605,2620,2565,347557,901509130,00,0.00,N,5,-30, 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, diff --git a/001210/day/candle-day-250.csv b/001210/day/candle-day-250.csv index b41a54308b00..ecc793f2f275 100644 --- a/001210/day/candle-day-250.csv +++ b/001210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,701,702,702,693,32892,22954861,00,0.00,N,5,-3, +20250313,704,673,709,673,89992,62871709,00,0.00,N,2,19, 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, diff --git a/001230/day/candle-day-250.csv b/001230/day/candle-day-250.csv index db9a6c72299b..56e4812cbde3 100644 --- a/001230/day/candle-day-250.csv +++ b/001230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7620,7680,7690,7520,26352,200607035,00,0.00,N,2,10, +20250313,7610,7650,7720,7590,24112,184004555,00,0.00,N,5,-30, 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, diff --git a/001250/day/candle-day-250.csv b/001250/day/candle-day-250.csv index dcf5ae884c03..e4428973fb9a 100644 --- a/001250/day/candle-day-250.csv +++ b/001250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2615,2590,2635,2580,215068,561071954,00,0.00,N,2,25, +20250313,2590,2620,2640,2580,366664,958175642,00,0.00,N,5,-15, 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, diff --git a/001260/day/candle-day-250.csv b/001260/day/candle-day-250.csv index 80789beb478a..950d096268bf 100644 --- a/001260/day/candle-day-250.csv +++ b/001260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8230,8100,8240,8080,13928,113264920,00,0.00,N,2,70, +20250313,8160,8360,8500,8160,12629,104501795,00,0.00,N,5,-170, 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, diff --git a/001270/day/candle-day-250.csv b/001270/day/candle-day-250.csv index 4dfb3963134d..7b8e98757c80 100644 --- a/001270/day/candle-day-250.csv +++ b/001270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,26800,26800,27100,26700,1881,50494250,00,0.00,N,5,-50, +20250313,26850,26750,27150,26750,1651,44574900,00,0.00,N,5,-150, 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, diff --git a/001290/day/candle-day-250.csv b/001290/day/candle-day-250.csv index c2e940d2aecd..75e7e9fca525 100644 --- a/001290/day/candle-day-250.csv +++ b/001290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,420,422,427,415,225386,94537266,00,0.00,N,5,-3, +20250313,423,412,438,412,709148,298287224,00,0.00,N,2,11, 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, diff --git a/001340/day/candle-day-250.csv b/001340/day/candle-day-250.csv index c1b0e2c13ba7..dec399d59049 100644 --- a/001340/day/candle-day-250.csv +++ b/001340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6900,6680,6900,6680,112800,769514305,00,0.00,N,2,150, +20250313,6750,6890,6980,6690,125452,853251215,00,0.00,N,5,-60, 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, diff --git a/001360/day/candle-day-250.csv b/001360/day/candle-day-250.csv index cd9ab19e61ba..750a9147f66a 100644 --- a/001360/day/candle-day-250.csv +++ b/001360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1577,1576,1600,1576,165873,262672632,00,0.00,N,5,-17, +20250313,1594,1570,1619,1570,243482,389506016,00,0.00,N,2,21, 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, diff --git a/001380/day/candle-day-250.csv b/001380/day/candle-day-250.csv index 2b794138bbd4..580e8d229c83 100644 --- a/001380/day/candle-day-250.csv +++ b/001380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2995,2970,3040,2940,361174,1078946043,00,0.00,N,2,20, +20250313,2975,3020,3045,2965,609356,1831343047,00,0.00,N,5,-20, 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, diff --git a/001390/day/candle-day-250.csv b/001390/day/candle-day-250.csv index f3cb9338b05d..7ced6c9f865e 100644 --- a/001390/day/candle-day-250.csv +++ b/001390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3900,3840,3925,3840,138510,536869524,00,0.00,N,2,35, +20250313,3865,3885,3925,3835,162414,628047064,00,0.00,N,5,-35, 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, diff --git a/001420/day/candle-day-250.csv b/001420/day/candle-day-250.csv index 050be6778d62..343488b4ccb4 100644 --- a/001420/day/candle-day-250.csv +++ b/001420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3510,3500,3520,3445,693,2420405,00,0.00,N,5,-15, +20250313,3525,3515,3530,3500,1658,5838775,00,0.00,N,5,-5, 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, diff --git a/001430/day/candle-day-250.csv b/001430/day/candle-day-250.csv index 39e9b9ac47be..fa86f490ef29 100644 --- a/001430/day/candle-day-250.csv +++ b/001430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,20050,20500,21000,19990,149556,3023732380,00,0.00,N,5,-500, +20250313,20550,20700,21100,20500,60709,1255927625,00,0.00,N,5,-250, 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, diff --git a/001440/day/candle-day-250.csv b/001440/day/candle-day-250.csv index f96c31da28d4..f7630d3c8c00 100644 --- a/001440/day/candle-day-250.csv +++ b/001440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,13010,12610,13560,12120,11322204,147016775605,00,0.00,N,2,890, +20250313,12120,11940,12850,11940,2542527,31516106050,00,0.00,N,2,180, 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, diff --git a/001450/day/candle-day-250.csv b/001450/day/candle-day-250.csv index b23e30cf22c4..05efe8139c7d 100644 --- a/001450/day/candle-day-250.csv +++ b/001450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,22950,23400,23400,22950,296244,6835101750,00,0.00,N,5,-350, +20250313,23300,24600,24900,23300,824487,19634153400,00,0.00,N,5,-1450, 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, diff --git a/001460/day/candle-day-250.csv b/001460/day/candle-day-250.csv index 0d6dc7045270..7bbcf2faff89 100644 --- a/001460/day/candle-day-250.csv +++ b/001460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,27150,26800,27150,26450,1285,34423025,00,0.00,N,2,350, +20250313,26800,26600,26950,26350,1527,40577850,00,0.00,N,2,300, 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, diff --git a/001470/day/candle-day-250.csv b/001470/day/candle-day-250.csv index 5c9b51c43953..fe52bcfc5faa 100644 --- a/001470/day/candle-day-250.csv +++ b/001470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,451,469,469,448,8113401,3689377482,00,0.00,N,5,-19, +20250313,470,488,498,466,9649608,4579002448,00,0.00,N,5,-14, 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, diff --git a/001500/day/candle-day-250.csv b/001500/day/candle-day-250.csv index 4423f3358c85..de6d9bfa31a7 100644 --- a/001500/day/candle-day-250.csv +++ b/001500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6220,6200,6220,6140,56766,349344925,00,0.00,N,2,20, +20250313,6200,6220,6220,6140,49051,302694240,00,0.00,N,3,0, 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, diff --git a/001510/day/candle-day-250.csv b/001510/day/candle-day-250.csv index 87d72e8643eb..daf61f5d218f 100644 --- a/001510/day/candle-day-250.csv +++ b/001510/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,468,468,469,466,182455,85236525,00,0.00,N,3,0, +20250313,468,465,469,465,501849,234222871,00,0.00,N,2,2, 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, diff --git a/001520/day/candle-day-250.csv b/001520/day/candle-day-250.csv index 9de375272744..dbd32f37b3ef 100644 --- a/001520/day/candle-day-250.csv +++ b/001520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,615,611,616,607,560986,347565934,00,0.00,N,2,6, +20250313,609,622,623,608,500784,307186238,00,0.00,N,5,-12, 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, diff --git a/001530/day/candle-day-250.csv b/001530/day/candle-day-250.csv index 2b66b7358710..907c3ace90b9 100644 --- a/001530/day/candle-day-250.csv +++ b/001530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,45800,44350,45950,44200,62983,2845158550,00,0.00,N,2,1450, +20250313,44350,45050,45400,43500,40213,1789547025,00,0.00,N,5,-700, 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, diff --git a/001540/day/candle-day-250.csv b/001540/day/candle-day-250.csv index bd5823ab4611..c1cda3c9535e 100644 --- a/001540/day/candle-day-250.csv +++ b/001540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6560,6540,6560,6470,5798,37795345,00,0.00,N,2,60, +20250313,6500,6530,6530,6490,9743,63400300,00,0.00,N,5,-10, 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, diff --git a/001550/day/candle-day-250.csv b/001550/day/candle-day-250.csv index 89658f65b636..36cae1767377 100644 --- a/001550/day/candle-day-250.csv +++ b/001550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10440,10500,10500,10310,6060,62808270,00,0.00,N,2,40, +20250313,10400,10430,10470,10340,8226,85380830,00,0.00,N,5,-90, 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, diff --git a/001560/day/candle-day-250.csv b/001560/day/candle-day-250.csv index a89aa38674ef..870e5b5c6912 100644 --- a/001560/day/candle-day-250.csv +++ b/001560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8990,8960,9190,8940,4578,41309845,00,0.00,N,2,30, +20250313,8960,8950,9190,8950,2195,19837360,00,0.00,N,5,-110, 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, diff --git a/001570/day/candle-day-250.csv b/001570/day/candle-day-250.csv index 58ceeabcf6b7..769cc8d27de1 100644 --- a/001570/day/candle-day-250.csv +++ b/001570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,13430,15100,15420,13330,3494087,48700631940,00,0.00,N,5,-1200, +20250313,14630,13300,15490,13300,8958750,130561695205,00,0.00,N,2,1510, 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, diff --git a/001620/day/candle-day-250.csv b/001620/day/candle-day-250.csv index f5b0fbad6fd5..6e66ee3ca200 100644 --- a/001620/day/candle-day-250.csv +++ b/001620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,490,490,490,482,60029,29108616,00,0.00,N,2,6, +20250313,484,495,497,478,63483,30527204,00,0.00,N,3,0, 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, diff --git a/001630/day/candle-day-250.csv b/001630/day/candle-day-250.csv index 353b7d5569de..b8e7dc08621e 100644 --- a/001630/day/candle-day-250.csv +++ b/001630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,43150,43300,43400,43100,3335,144020800,00,0.00,N,5,-100, +20250313,43250,43450,43550,43200,4303,186535525,00,0.00,N,5,-150, 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, diff --git a/001680/day/candle-day-250.csv b/001680/day/candle-day-250.csv index 94a1cbbe5556..f519bc54df67 100644 --- a/001680/day/candle-day-250.csv +++ b/001680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,24400,24500,24700,24250,73717,1805348750,00,0.00,N,5,-100, +20250313,24500,24750,24850,24200,126933,3098506875,00,0.00,N,5,-200, 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, diff --git a/001720/day/candle-day-250.csv b/001720/day/candle-day-250.csv index beaed8fadf99..c2eef852e8ba 100644 --- a/001720/day/candle-day-250.csv +++ b/001720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,79600,79900,79900,79200,6692,532574900,00,0.00,N,3,0, +20250313,79600,79800,80400,79500,3660,292369700,00,0.00,N,5,-200, 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, diff --git a/001740/day/candle-day-250.csv b/001740/day/candle-day-250.csv index 4de90c183460..80f7746432fe 100644 --- a/001740/day/candle-day-250.csv +++ b/001740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4305,4285,4355,4285,175366,756848252,00,0.00,N,2,20, +20250313,4285,4310,4345,4285,202626,872673096,00,0.00,N,5,-30, 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, diff --git a/001750/day/candle-day-250.csv b/001750/day/candle-day-250.csv index ca45f9a74b1d..a79f581cf972 100644 --- a/001750/day/candle-day-250.csv +++ b/001750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,11510,11700,11700,11510,25474,294591800,00,0.00,N,5,-80, +20250313,11590,12060,12070,11300,106201,1232189355,00,0.00,N,5,-470, 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, diff --git a/001770/day/candle-day-250.csv b/001770/day/candle-day-250.csv index 0bc895d6a797..843c380fed9b 100644 --- a/001770/day/candle-day-250.csv +++ b/001770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,14760,14990,14990,14760,942,13989000,00,0.00,N,5,-230, +20250313,14990,15020,15020,14880,427,6393120,00,0.00,N,2,10, 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, diff --git a/001780/day/candle-day-250.csv b/001780/day/candle-day-250.csv index 347868f19a65..7ff6b70a7ed8 100644 --- a/001780/day/candle-day-250.csv +++ b/001780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2210,2180,2220,2155,154189,339202004,00,0.00,N,2,30, +20250313,2180,2240,2250,2180,375719,834320960,00,0.00,N,5,-80, 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, diff --git a/001790/day/candle-day-250.csv b/001790/day/candle-day-250.csv index 9c1db588bb78..fc44e96f185d 100644 --- a/001790/day/candle-day-250.csv +++ b/001790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2720,2700,2725,2695,88422,239700063,00,0.00,N,2,25, +20250313,2695,2685,2700,2685,66481,178919075,00,0.00,N,2,10, 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, diff --git a/001800/day/candle-day-250.csv b/001800/day/candle-day-250.csv index def4ff042622..71a416515b78 100644 --- a/001800/day/candle-day-250.csv +++ b/001800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,15120,15070,15260,15000,103444,1566099770,00,0.00,N,2,40, +20250313,15080,15080,15140,15000,117909,1774957390,00,0.00,N,5,-70, 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, diff --git a/001810/day/candle-day-250.csv b/001810/day/candle-day-250.csv index 5776306ecbb0..1f0d6d93b664 100644 --- a/001810/day/candle-day-250.csv +++ b/001810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1426,1423,1436,1419,4912,6989618,00,0.00,N,2,2, +20250313,1424,1430,1480,1345,45724,64722239,00,0.00,N,5,-6, 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, diff --git a/001820/day/candle-day-250.csv b/001820/day/candle-day-250.csv index 59700891af82..dca8e29503ba 100644 --- a/001820/day/candle-day-250.csv +++ b/001820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,28050,27800,28300,27600,32905,917538275,00,0.00,N,2,300, +20250313,27750,27850,28500,27750,29479,826588725,00,0.00,N,2,50, 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, diff --git a/001840/day/candle-day-250.csv b/001840/day/candle-day-250.csv index 7927967831f2..3a3f95c8a61f 100644 --- a/001840/day/candle-day-250.csv +++ b/001840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1853,1902,1902,1842,45716,84943544,00,0.00,N,5,-21, +20250313,1874,1915,1948,1874,41305,78660903,00,0.00,N,5,-30, 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, diff --git a/001940/day/candle-day-250.csv b/001940/day/candle-day-250.csv index 886d6c40cc6e..4510d4170b27 100644 --- a/001940/day/candle-day-250.csv +++ b/001940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,19840,20000,20000,19710,9818,194536370,00,0.00,N,3,0, +20250313,19840,19840,20100,19610,15474,306498780,00,0.00,N,2,90, 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, diff --git a/002020/day/candle-day-250.csv b/002020/day/candle-day-250.csv index aaf6c62f9c4b..afcd44b14db9 100644 --- a/002020/day/candle-day-250.csv +++ b/002020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,24950,21800,26900,21800,1168603,28904245675,00,0.00,N,2,3450, +20250313,21500,19950,21850,19820,492920,10502247465,00,0.00,N,2,1900, 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, diff --git a/002030/day/candle-day-250.csv b/002030/day/candle-day-250.csv index d5fbff343694..0250b224bf89 100644 --- a/002030/day/candle-day-250.csv +++ b/002030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,266500,267000,269000,264000,1258,334254000,00,0.00,N,5,-1000, +20250313,267500,268000,268000,265000,925,246558750,00,0.00,N,5,-500, 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, diff --git a/002070/day/candle-day-250.csv b/002070/day/candle-day-250.csv index 3ce51ef64f24..838804e4ec47 100644 --- a/002070/day/candle-day-250.csv +++ b/002070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,783,765,793,765,1025112,799693449,00,0.00,N,5,-70, +20250313,853,862,862,845,61730,52595475,00,0.00,N,5,-9, 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, diff --git a/002100/day/candle-day-250.csv b/002100/day/candle-day-250.csv index fecb85630402..4284087cd67c 100644 --- a/002100/day/candle-day-250.csv +++ b/002100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,9110,9090,9110,9050,3370,30629980,00,0.00,N,2,60, +20250313,9050,9110,9110,9050,8716,79072560,00,0.00,N,5,-60, 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, diff --git a/002140/day/candle-day-250.csv b/002140/day/candle-day-250.csv index 59faa8398a75..363653a22d26 100644 --- a/002140/day/candle-day-250.csv +++ b/002140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2790,2790,2840,2770,309997,863421475,00,0.00,N,5,-10, +20250313,2800,2865,2890,2795,599937,1701780144,00,0.00,N,5,-100, 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, diff --git a/002150/day/candle-day-250.csv b/002150/day/candle-day-250.csv index ecef5cb6ba87..29c202ef00c1 100644 --- a/002150/day/candle-day-250.csv +++ b/002150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6660,6630,6680,6600,9264,61431370,00,0.00,N,2,30, +20250313,6630,6650,6750,6630,13113,87422675,00,0.00,N,5,-20, 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, diff --git a/002170/day/candle-day-250.csv b/002170/day/candle-day-250.csv index fd805735042d..1bdc9c4d4f77 100644 --- a/002170/day/candle-day-250.csv +++ b/002170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,47100,46900,47100,46700,125,5850050,00,0.00,N,2,450, +20250313,46650,47000,47400,46650,626,29473900,00,0.00,N,5,-350, 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, diff --git a/002200/day/candle-day-250.csv b/002200/day/candle-day-250.csv index 65d7b0d03930..5e910713fc2a 100644 --- a/002200/day/candle-day-250.csv +++ b/002200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2745,2745,2760,2735,11236,30819452,00,0.00,N,3,0, +20250313,2745,2760,2760,2725,22792,62469675,00,0.00,N,3,0, 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, diff --git a/002210/day/candle-day-250.csv b/002210/day/candle-day-250.csv index 8ebe59c56f1d..3fc3c0df456d 100644 --- a/002210/day/candle-day-250.csv +++ b/002210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3915,3800,3945,3800,54371,211424495,00,0.00,N,2,60, +20250313,3855,3815,3855,3805,31296,119663997,00,0.00,N,2,40, 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, diff --git a/002220/day/candle-day-250.csv b/002220/day/candle-day-250.csv index 675d2fd8f391..9e8cb07534f2 100644 --- a/002220/day/candle-day-250.csv +++ b/002220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1855,1849,1879,1830,9189,16943479,00,0.00,N,5,-11, +20250313,1866,1872,1885,1852,4811,8969356,00,0.00,N,5,-6, 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, diff --git a/002230/day/candle-day-250.csv b/002230/day/candle-day-250.csv index 3f06f468b455..3f9a7c8c08ee 100644 --- a/002230/day/candle-day-250.csv +++ b/002230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3865,3910,3925,3865,1307,5079649,00,0.00,N,5,-35, +20250313,3900,3930,3930,3860,381,1475150,00,0.00,N,2,20, 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, diff --git a/002240/day/candle-day-250.csv b/002240/day/candle-day-250.csv index 5a37cf8e885c..ebc95567b12c 100644 --- a/002240/day/candle-day-250.csv +++ b/002240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,17770,17630,18320,17630,16419,294526780,00,0.00,N,3,0, +20250313,17770,18240,18260,17740,24438,436198260,00,0.00,N,5,-280, 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, diff --git a/002290/day/candle-day-250.csv b/002290/day/candle-day-250.csv index 0ae8c7befc99..1337f5d7a173 100644 --- a/002290/day/candle-day-250.csv +++ b/002290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3920,3875,3935,3845,40235,156428580,00,0.00,N,2,45, +20250313,3875,3880,3945,3835,39774,154221645,00,0.00,N,5,-10, 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, diff --git a/002310/day/candle-day-250.csv b/002310/day/candle-day-250.csv index ca550b4ad6eb..c6d853e427a5 100644 --- a/002310/day/candle-day-250.csv +++ b/002310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7210,7200,7220,7110,300529,2155542315,00,0.00,N,2,10, +20250313,7200,7180,7210,7120,133657,957489330,00,0.00,N,2,30, 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, diff --git a/002320/day/candle-day-250.csv b/002320/day/candle-day-250.csv index 5080ea93b42d..ffdf289c80ff 100644 --- a/002320/day/candle-day-250.csv +++ b/002320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,19400,19400,19500,19390,8960,174014040,00,0.00,N,3,0, +20250313,19400,19420,19460,19400,5566,108021785,00,0.00,N,5,-20, 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, diff --git a/002350/day/candle-day-250.csv b/002350/day/candle-day-250.csv index 328ef6b6e7ed..46b8ceaea65d 100644 --- a/002350/day/candle-day-250.csv +++ b/002350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5360,5300,5360,5270,111850,593493845,00,0.00,N,2,30, +20250313,5330,5290,5370,5290,65624,349548475,00,0.00,N,2,20, 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, diff --git a/002360/day/candle-day-250.csv b/002360/day/candle-day-250.csv index 39378e10ed55..ba5dd18a64bc 100644 --- a/002360/day/candle-day-250.csv +++ b/002360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,482,485,489,480,104220,50335714,00,0.00,N,5,-3, +20250313,485,480,490,480,127319,61844199,00,0.00,N,2,8, 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, diff --git a/002380/day/candle-day-250.csv b/002380/day/candle-day-250.csv index 2b53d8495f09..cc01dc7b5cfb 100644 --- a/002380/day/candle-day-250.csv +++ b/002380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,284000,273500,286000,273500,43821,12438544250,00,0.00,N,2,11000, +20250313,273000,276500,282000,272500,38697,10695930000,00,0.00,N,5,-3500, 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, diff --git a/002390/day/candle-day-250.csv b/002390/day/candle-day-250.csv index d3fb6884d83b..a3c48172aa3c 100644 --- a/002390/day/candle-day-250.csv +++ b/002390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,11430,11250,11540,11250,22769,259680475,00,0.00,N,2,210, +20250313,11220,11180,11320,11130,10675,119416900,00,0.00,N,5,-30, 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, diff --git a/002410/day/candle-day-250.csv b/002410/day/candle-day-250.csv index 3d39e6137201..0168b0668ebd 100644 --- a/002410/day/candle-day-250.csv +++ b/002410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2045,2060,2075,1950,1517546,3058123211,00,0.00,N,5,-15, +20250313,2060,2225,2230,2040,1563519,3320440371,00,0.00,N,5,-155, 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, diff --git a/002420/day/candle-day-250.csv b/002420/day/candle-day-250.csv index 8020caaf327f..ee3f664088fa 100644 --- a/002420/day/candle-day-250.csv +++ b/002420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5130,5090,5150,5070,1200,6129790,00,0.00,N,3,0, +20250313,5130,5130,5240,5080,3417,17461230,00,0.00,N,5,-20, 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, diff --git a/002450/day/candle-day-250.csv b/002450/day/candle-day-250.csv index f5f623273ff9..0b7f64152154 100644 --- a/002450/day/candle-day-250.csv +++ b/002450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1164,1125,1200,1125,156273,180987063,00,0.00,N,2,34, +20250313,1130,1150,1163,1129,244106,277761410,00,0.00,N,5,-20, 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, diff --git a/002460/day/candle-day-250.csv b/002460/day/candle-day-250.csv index af09da7931a0..5fc913c7d2f1 100644 --- a/002460/day/candle-day-250.csv +++ b/002460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,9700,9570,9780,9500,21030,202979760,00,0.00,N,2,110, +20250313,9590,9520,9810,9460,41606,398170820,00,0.00,N,2,50, 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, diff --git a/002600/day/candle-day-250.csv b/002600/day/candle-day-250.csv index fc9d12ed237f..6f28f304d202 100644 --- a/002600/day/candle-day-250.csv +++ b/002600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,165400,163400,165400,162800,4,654400,00,0.00,N,2,2000, +20250313,163400,163800,163800,163400,3,491000,00,0.00,N,5,-400, 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, diff --git a/002620/day/candle-day-250.csv b/002620/day/candle-day-250.csv index ed0c5f18bab4..313548c78467 100644 --- a/002620/day/candle-day-250.csv +++ b/002620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7400,7320,7530,7320,645,4788440,00,0.00,N,2,50, +20250313,7350,7330,7370,7270,1071,7834625,00,0.00,N,5,-20, 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, diff --git a/002630/day/candle-day-250.csv b/002630/day/candle-day-250.csv index 5e3cdc00a77d..efe64d609b94 100644 --- a/002630/day/candle-day-250.csv +++ b/002630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1506,1425,1536,1393,4806653,7071387899,00,0.00,N,2,70, +20250313,1436,1369,1492,1359,5189952,7454705000,00,0.00,N,2,67, 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, diff --git a/002680/day/candle-day-250.csv b/002680/day/candle-day-250.csv index 078b4b3e7870..650f1c569e9e 100644 --- a/002680/day/candle-day-250.csv +++ b/002680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,799,790,819,790,66975,53688932,00,0.00,N,2,7, +20250313,792,782,815,766,81824,65117189,00,0.00,N,2,17, 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, diff --git a/002690/day/candle-day-250.csv b/002690/day/candle-day-250.csv index 0d2517f27c61..5fd9eb86c1eb 100644 --- a/002690/day/candle-day-250.csv +++ b/002690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1254,1230,1258,1218,22596,27790038,00,0.00,N,2,24, +20250313,1230,1250,1260,1230,11000,13688449,00,0.00,N,5,-12, 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, diff --git a/002700/day/candle-day-250.csv b/002700/day/candle-day-250.csv index bb936dd39896..c006d7f1d2db 100644 --- a/002700/day/candle-day-250.csv +++ b/002700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1461,1450,1469,1441,75821,110129617,00,0.00,N,2,8, +20250313,1453,1465,1475,1453,152675,223306632,00,0.00,N,5,-15, 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, diff --git a/002710/day/candle-day-250.csv b/002710/day/candle-day-250.csv index 686481a3aca0..cc6f4364ed7c 100644 --- a/002710/day/candle-day-250.csv +++ b/002710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,27350,27150,28550,27100,173215,4792138350,00,0.00,N,2,50, +20250313,27300,28600,28750,27300,232410,6509099925,00,0.00,N,5,-850, 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, diff --git a/002720/day/candle-day-250.csv b/002720/day/candle-day-250.csv index 2936bd525d9a..36e4aa91744f 100644 --- a/002720/day/candle-day-250.csv +++ b/002720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4785,4760,4805,4750,58933,280934905,00,0.00,N,2,15, +20250313,4770,4875,4875,4755,81648,392126625,02,0.00,N,5,-80, 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, diff --git a/002760/day/candle-day-250.csv b/002760/day/candle-day-250.csv index ad3e52bab799..679b270d6ae8 100644 --- a/002760/day/candle-day-250.csv +++ b/002760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1077,1062,1088,1062,205028,220887878,00,0.00,N,2,10, +20250313,1067,1085,1090,1067,330784,355955094,00,0.00,N,5,-17, 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, diff --git a/002780/day/candle-day-250.csv b/002780/day/candle-day-250.csv index a9579e15a52e..36a700d0c1c8 100644 --- a/002780/day/candle-day-250.csv +++ b/002780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,784,775,791,775,71399,56079390,00,0.00,N,2,3, +20250313,781,782,787,772,95363,74383445,00,0.00,N,2,3, 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, diff --git a/002790/day/candle-day-250.csv b/002790/day/candle-day-250.csv index e6b3edc684a7..8a773ea7c28d 100644 --- a/002790/day/candle-day-250.csv +++ b/002790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,21450,21150,21550,21050,117381,2510884425,00,0.00,N,2,250, +20250313,21200,21800,21850,21050,349040,7431849950,00,0.00,N,5,-600, 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, diff --git a/002800/day/candle-day-250.csv b/002800/day/candle-day-250.csv index 5972d7231b60..918e2f839337 100644 --- a/002800/day/candle-day-250.csv +++ b/002800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5230,5160,5270,5160,20972,109758940,00,0.00,N,2,40, +20250313,5190,5330,5330,5160,117944,616296920,00,0.00,N,5,-140, 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, diff --git a/002810/day/candle-day-250.csv b/002810/day/candle-day-250.csv index f00e08b24fed..5104c949bd50 100644 --- a/002810/day/candle-day-250.csv +++ b/002810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,13520,13480,13520,13440,11136,150207510,00,0.00,N,2,40, +20250313,13480,13460,13600,13420,5000,67437080,00,0.00,N,2,30, 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, diff --git a/002820/day/candle-day-250.csv b/002820/day/candle-day-250.csv index 45733077d4cf..e553fad107ac 100644 --- a/002820/day/candle-day-250.csv +++ b/002820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2810,2815,2815,2785,5477,15398520,00,0.00,N,5,-15, +20250313,2825,2825,2835,2820,1251,3530730,00,0.00,N,2,10, 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, diff --git a/002840/day/candle-day-250.csv b/002840/day/candle-day-250.csv index d288e82c6f99..8d9677eb8a59 100644 --- a/002840/day/candle-day-250.csv +++ b/002840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,181700,182600,182700,180000,2307,417502100,00,0.00,N,2,2200, +20250313,179500,179400,184000,179400,2371,428805500,00,0.00,N,2,100, 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, diff --git a/002870/day/candle-day-250.csv b/002870/day/candle-day-250.csv index 936794cdecca..ef6ac90f247e 100644 --- a/002870/day/candle-day-250.csv +++ b/002870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1324,1019,1324,1019,3956150,5039922715,00,0.00,N,1,305, +20250313,1019,1091,1097,972,474184,478394367,00,0.00,N,5,-73, 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, diff --git a/002880/day/candle-day-250.csv b/002880/day/candle-day-250.csv index e45f610f385c..6066e2fcd852 100644 --- a/002880/day/candle-day-250.csv +++ b/002880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,968,969,975,950,31760,30684341,00,0.00,N,5,-1, +20250313,969,979,989,968,25604,24857290,00,0.00,N,5,-9, 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, diff --git a/002900/day/candle-day-250.csv b/002900/day/candle-day-250.csv index 6211da294f27..f925913e1ff4 100644 --- a/002900/day/candle-day-250.csv +++ b/002900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4875,5000,5030,4860,237888,1168672942,00,0.00,N,5,-125, +20250313,5000,4940,5040,4940,180975,904055953,00,0.00,N,2,10, 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, diff --git a/002920/day/candle-day-250.csv b/002920/day/candle-day-250.csv index b4cbabcfaa90..add5b297f003 100644 --- a/002920/day/candle-day-250.csv +++ b/002920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1837,1839,1870,1832,10338,19064053,00,0.00,N,5,-2, +20250313,1839,1849,1895,1833,29918,55487817,00,0.00,N,3,0, 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, diff --git a/002960/day/candle-day-250.csv b/002960/day/candle-day-250.csv index 286f01d1be29..697a686d0443 100644 --- a/002960/day/candle-day-250.csv +++ b/002960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,308000,309500,310000,307500,1388,427997500,00,0.00,N,5,-1500, +20250313,309500,312000,312000,309500,1110,344092000,00,0.00,N,5,-1000, 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, diff --git a/002990/day/candle-day-250.csv b/002990/day/candle-day-250.csv index fc5ff9ff519b..d2353a1695b6 100644 --- a/002990/day/candle-day-250.csv +++ b/002990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2545,2525,2570,2505,22629,57313824,00,0.00,N,2,20, +20250313,2525,2560,2605,2495,98465,250526447,00,0.00,N,5,-35, 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, diff --git a/003000/day/candle-day-250.csv b/003000/day/candle-day-250.csv index a26aafa51d15..41e9661eeb55 100644 --- a/003000/day/candle-day-250.csv +++ b/003000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4620,4560,4675,4560,73528,339795514,00,0.00,N,2,45, +20250313,4575,4700,4715,4575,116623,539071833,00,0.00,N,5,-100, 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, diff --git a/003010/day/candle-day-250.csv b/003010/day/candle-day-250.csv index 4110b8cea366..6663e615b258 100644 --- a/003010/day/candle-day-250.csv +++ b/003010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5210,5260,5260,5140,54206,281032800,00,0.00,N,3,0, +20250313,5210,5320,5330,5210,39572,207864590,00,0.00,N,5,-50, 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, diff --git a/003030/day/candle-day-250.csv b/003030/day/candle-day-250.csv index bf8d17bfe546..88ac13cf2537 100644 --- a/003030/day/candle-day-250.csv +++ b/003030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,268000,277000,284000,261500,38388,10327409500,00,0.00,N,5,-9500, +20250313,277500,278000,291000,266000,30809,8666724750,00,0.00,N,5,-500, 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, diff --git a/003060/day/candle-day-250.csv b/003060/day/candle-day-250.csv index a38f4b61d68e..b7758fe9648e 100644 --- a/003060/day/candle-day-250.csv +++ b/003060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,783,733,789,733,455101,350492961,00,0.00,N,2,48, +20250313,735,752,765,735,353092,264936039,00,0.00,N,5,-17, 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, diff --git a/003070/day/candle-day-250.csv b/003070/day/candle-day-250.csv index f72450254ae5..455f62aa4685 100644 --- a/003070/day/candle-day-250.csv +++ b/003070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,9090,8850,9090,8850,21685,195251580,00,0.00,N,2,150, +20250313,8940,8850,8990,8840,11542,103061990,00,0.00,N,2,90, 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, diff --git a/003080/day/candle-day-250.csv b/003080/day/candle-day-250.csv index 1ab85f5a25fb..38eb4716ef41 100644 --- a/003080/day/candle-day-250.csv +++ b/003080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2450,2460,2460,2435,14926,36449110,00,0.00,N,5,-5, +20250313,2455,2470,2470,2445,6264,15374884,00,0.00,N,5,-5, 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, diff --git a/003090/day/candle-day-250.csv b/003090/day/candle-day-250.csv index 442c46a89881..e19ea38b1cfe 100644 --- a/003090/day/candle-day-250.csv +++ b/003090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,19430,19480,19770,19220,13503,263753230,00,0.00,N,2,70, +20250313,19360,19280,19700,19280,38311,743671715,00,0.00,N,5,-80, 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, diff --git a/003100/day/candle-day-250.csv b/003100/day/candle-day-250.csv index 1b1f706bb4ed..a14036c10bde 100644 --- a/003100/day/candle-day-250.csv +++ b/003100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,15840,15900,15920,15790,6474,102543325,00,0.00,N,5,-80, +20250313,15920,15970,16100,15700,12495,197798955,00,0.00,N,5,-80, 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, diff --git a/003120/day/candle-day-250.csv b/003120/day/candle-day-250.csv index 109e55ae3e19..f4193678442b 100644 --- a/003120/day/candle-day-250.csv +++ b/003120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,15350,15390,15390,15240,1805,27594630,00,0.00,N,3,0, +20250313,15350,15270,15420,15190,3047,46578325,00,0.00,N,2,80, 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, diff --git a/003160/day/candle-day-250.csv b/003160/day/candle-day-250.csv index fc157760033f..a658af618054 100644 --- a/003160/day/candle-day-250.csv +++ b/003160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,13070,11820,13480,11820,2180196,28249164890,00,0.00,N,2,1160, +20250313,11910,12500,12500,11840,602802,7281704325,00,0.00,N,5,-240, 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, diff --git a/003200/day/candle-day-250.csv b/003200/day/candle-day-250.csv index e9984dfe70b8..8028514a9ee0 100644 --- a/003200/day/candle-day-250.csv +++ b/003200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7920,7940,7940,7870,12403,98077990,00,0.00,N,2,10, +20250313,7910,7830,7980,7780,34699,271879430,00,0.00,N,2,60, 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, diff --git a/003220/day/candle-day-250.csv b/003220/day/candle-day-250.csv index 6afa8b3a1d46..f0c4cb3489a2 100644 --- a/003220/day/candle-day-250.csv +++ b/003220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,14100,14080,14210,14070,53504,755596850,00,0.00,N,2,20, +20250313,14080,14320,14320,14050,96321,1360970285,00,0.00,N,5,-170, 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, diff --git a/003230/day/candle-day-250.csv b/003230/day/candle-day-250.csv index 2ed8988c5e4f..a222de11dc66 100644 --- a/003230/day/candle-day-250.csv +++ b/003230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,917000,882000,920000,881000,43648,39536232000,00,0.00,N,2,36000, +20250313,881000,875000,906000,873000,59674,53071118000,00,0.00,N,2,1000, 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, diff --git a/003240/day/candle-day-250.csv b/003240/day/candle-day-250.csv index 1dd27ca42aca..b8d2dac0763e 100644 --- a/003240/day/candle-day-250.csv +++ b/003240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,750000,760000,760000,747000,885,665215000,00,0.00,N,5,-10000, +20250313,760000,751000,777000,751000,1898,1446732500,00,0.00,N,2,9000, 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, diff --git a/003280/day/candle-day-250.csv b/003280/day/candle-day-250.csv index a37b953d8501..a36510f4e589 100644 --- a/003280/day/candle-day-250.csv +++ b/003280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1705,1702,1732,1683,1038402,1764869356,00,0.00,N,2,5, +20250313,1700,1736,1776,1698,1207228,2086066352,00,0.00,N,5,-19, 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, diff --git a/003300/day/candle-day-250.csv b/003300/day/candle-day-250.csv index 883233aad5ff..4d3ddc1cb761 100644 --- a/003300/day/candle-day-250.csv +++ b/003300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,14120,14090,14150,13980,5413,76000030,00,0.00,N,2,80, +20250313,14040,13900,14170,13900,3280,46161800,00,0.00,N,2,140, 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, diff --git a/003310/day/candle-day-250.csv b/003310/day/candle-day-250.csv index 19bb4244a6a0..fea1fd5a68a9 100644 --- a/003310/day/candle-day-250.csv +++ b/003310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1729,1705,1740,1679,590287,1011801373,00,0.00,N,2,24, +20250313,1705,1720,1733,1675,590515,1004621990,00,0.00,N,5,-9, 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, diff --git a/003350/day/candle-day-250.csv b/003350/day/candle-day-250.csv index ff1d67e9231f..510002a0b6f8 100644 --- a/003350/day/candle-day-250.csv +++ b/003350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,49450,49250,50000,48600,45346,2237308625,00,0.00,N,2,200, +20250313,49250,50600,50700,48550,59388,2927961425,00,0.00,N,5,-700, 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, diff --git a/003380/day/candle-day-250.csv b/003380/day/candle-day-250.csv index ec0a0f46dd32..b0c13e99a3bf 100644 --- a/003380/day/candle-day-250.csv +++ b/003380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5200,5160,5270,5160,183553,958845340,00,0.00,N,2,50, +20250313,5150,5230,5260,5150,319327,1650867320,00,0.00,N,5,-80, 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, diff --git a/003460/day/candle-day-250.csv b/003460/day/candle-day-250.csv index 5eaa38aba81d..ba266fdb1daf 100644 --- a/003460/day/candle-day-250.csv +++ b/003460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2330,2310,2330,2310,85883,200036175,00,0.00,N,3,0, +20250313,2330,2315,2335,2310,74828,174124325,00,0.00,N,2,15, 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, diff --git a/003470/day/candle-day-250.csv b/003470/day/candle-day-250.csv index c5c27f602f29..193c62b79f05 100644 --- a/003470/day/candle-day-250.csv +++ b/003470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2775,2790,2790,2735,189826,524264900,00,0.00,N,5,-15, +20250313,2790,2750,2825,2740,413428,1151645700,00,0.00,N,2,40, 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, diff --git a/003480/day/candle-day-250.csv b/003480/day/candle-day-250.csv index 8ee3ab640e51..9e7c05ddb8aa 100644 --- a/003480/day/candle-day-250.csv +++ b/003480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3525,3510,3545,3485,26868,94127495,00,0.00,N,5,-15, +20250313,3540,3555,3555,3500,9897,34772375,00,0.00,N,2,5, 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, diff --git a/003490/day/candle-day-250.csv b/003490/day/candle-day-250.csv index a9afd57272c1..361195557d9f 100644 --- a/003490/day/candle-day-250.csv +++ b/003490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,22700,22750,22900,22500,1095616,24836294275,00,0.00,N,5,-300, +20250313,23000,23200,23300,22700,2260967,51775124875,00,0.00,N,5,-300, 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, diff --git a/003520/day/candle-day-250.csv b/003520/day/candle-day-250.csv index 0b11e9022cf7..b58c3e5a82f5 100644 --- a/003520/day/candle-day-250.csv +++ b/003520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1995,1991,2015,1990,128482,256919734,00,0.00,N,2,1, +20250313,1994,2015,2030,1992,176619,353812024,00,0.00,N,5,-21, 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, diff --git a/003530/day/candle-day-250.csv b/003530/day/candle-day-250.csv index e2ca645b8254..c6c15996506f 100644 --- a/003530/day/candle-day-250.csv +++ b/003530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3435,3500,3500,3435,518134,1789706558,00,0.00,N,5,-45, +20250313,3480,3505,3550,3475,748605,2627917782,00,0.00,N,5,-20, 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, diff --git a/003540/day/candle-day-250.csv b/003540/day/candle-day-250.csv index 770663b90d2f..cdb3295ef1d7 100644 --- a/003540/day/candle-day-250.csv +++ b/003540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,16940,16880,17020,16860,63545,1077140865,00,0.00,N,2,30, +20250313,16910,16900,17020,16820,86839,1469681135,00,0.00,N,2,10, 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, diff --git a/003550/day/candle-day-250.csv b/003550/day/candle-day-250.csv index ca945a7e49ff..217ec94aa253 100644 --- a/003550/day/candle-day-250.csv +++ b/003550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,67400,67600,67600,67000,265688,17894657550,00,0.00,N,5,-600, +20250313,68000,67600,68400,67400,356793,24236110400,00,0.00,N,2,200, 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, diff --git a/003560/day/candle-day-250.csv b/003560/day/candle-day-250.csv index 3336c762b085..8fcf33e5672b 100644 --- a/003560/day/candle-day-250.csv +++ b/003560/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, +20250314,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, +20250313,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250312,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, 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, diff --git a/003570/day/candle-day-250.csv b/003570/day/candle-day-250.csv index e9cd5454024a..a76638a7482e 100644 --- a/003570/day/candle-day-250.csv +++ b/003570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,35050,36000,36200,34950,91867,3247914475,00,0.00,N,5,-950, +20250313,36000,34650,36950,34650,181542,6523157700,00,0.00,N,2,1350, 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, diff --git a/003580/day/candle-day-250.csv b/003580/day/candle-day-250.csv index af2509015770..52783d0d36cc 100644 --- a/003580/day/candle-day-250.csv +++ b/003580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3885,4165,4165,3830,135458,535509404,00,0.00,N,2,55, +20250313,3830,4080,4080,3780,210400,815073060,00,0.00,N,5,-185, 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, diff --git a/003610/day/candle-day-250.csv b/003610/day/candle-day-250.csv index c87845df94f9..f3bd81312ed7 100644 --- a/003610/day/candle-day-250.csv +++ b/003610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3910,3925,3980,3840,151209,594438295,00,0.00,N,2,30, +20250313,3880,3875,3990,3875,147838,580634640,00,0.00,N,5,-20, 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, diff --git a/003620/day/candle-day-250.csv b/003620/day/candle-day-250.csv index d0371e4f92af..0adda58ae8fc 100644 --- a/003620/day/candle-day-250.csv +++ b/003620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3855,3950,3975,3855,414109,1612244243,00,0.00,N,5,-90, +20250313,3945,3815,3945,3780,872033,3375418959,00,0.00,N,2,155, 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, diff --git a/003650/day/candle-day-250.csv b/003650/day/candle-day-250.csv index 149acc7d0c82..cbfab693994f 100644 --- a/003650/day/candle-day-250.csv +++ b/003650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,99200,104300,105000,95000,4358,433531050,00,0.00,N,5,-2800, +20250313,102000,90100,115900,90100,20957,2155921300,00,0.00,N,2,11900, 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, diff --git a/003670/day/candle-day-250.csv b/003670/day/candle-day-250.csv index a5e0b12dae19..29358584dfda 100644 --- a/003670/day/candle-day-250.csv +++ b/003670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,137400,140900,142400,135000,356507,49092825600,00,0.00,N,5,-3500, +20250313,140900,147100,148200,139800,509153,72781971450,00,0.00,N,5,-4500, 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, diff --git a/003680/day/candle-day-250.csv b/003680/day/candle-day-250.csv index 914f1454ae1c..c546169644af 100644 --- a/003680/day/candle-day-250.csv +++ b/003680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4815,4825,4825,4790,9468,45572100,00,0.00,N,5,-10, +20250313,4825,4830,4840,4810,12041,58094919,00,0.00,N,2,5, 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, diff --git a/003690/day/candle-day-250.csv b/003690/day/candle-day-250.csv index 4cee742d7454..a9a7074bb76f 100644 --- a/003690/day/candle-day-250.csv +++ b/003690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8060,8120,8150,8050,244297,1970084985,00,0.00,N,5,-60, +20250313,8120,8110,8140,8080,133808,1085716790,00,0.00,N,2,20, 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, diff --git a/003720/day/candle-day-250.csv b/003720/day/candle-day-250.csv index 91576bb65244..21d8f855cdfb 100644 --- a/003720/day/candle-day-250.csv +++ b/003720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4290,3990,4380,3990,361534,1539481332,00,0.00,N,2,300, +20250313,3990,4175,4220,3910,190968,773619482,00,0.00,N,5,-180, 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, diff --git a/003780/day/candle-day-250.csv b/003780/day/candle-day-250.csv index 94ca9b435bb2..c76de310d414 100644 --- a/003780/day/candle-day-250.csv +++ b/003780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8740,8450,8820,8430,93339,814377160,00,0.00,N,2,240, +20250313,8500,8390,8540,8270,90052,755217665,00,0.00,N,2,80, 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, diff --git a/003800/day/candle-day-250.csv b/003800/day/candle-day-250.csv index 6b5cfe2f1f54..ba1065d3c73d 100644 --- a/003800/day/candle-day-250.csv +++ b/003800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,25000,25000,25500,24850,479,11969875,00,0.00,N,2,50, +20250313,24950,25000,25300,24950,600,15030750,00,0.00,N,5,-50, 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, diff --git a/003830/day/candle-day-250.csv b/003830/day/candle-day-250.csv index 07915fe58d55..f81a76584c23 100644 --- a/003830/day/candle-day-250.csv +++ b/003830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,112200,113000,113000,111500,219,24511500,00,0.00,N,2,200, +20250313,112000,112500,113400,111000,323,36211900,00,0.00,N,3,0, 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, diff --git a/003850/day/candle-day-250.csv b/003850/day/candle-day-250.csv index 8088d816df94..6b3aae14eda8 100644 --- a/003850/day/candle-day-250.csv +++ b/003850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,9640,9650,9710,9560,47337,455675505,00,0.00,N,2,70, +20250313,9570,9740,9740,9560,77305,742820240,00,0.00,N,5,-80, 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, diff --git a/003920/day/candle-day-250.csv b/003920/day/candle-day-250.csv index fcd352b3d757..d490cc249a50 100644 --- a/003920/day/candle-day-250.csv +++ b/003920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,72500,73300,73700,72500,9420,688958150,00,0.00,N,5,-300, +20250313,72800,74600,74800,72100,13574,990682250,00,0.00,N,5,-1400, 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, diff --git a/003960/day/candle-day-250.csv b/003960/day/candle-day-250.csv index 03f1a25ba5e9..866e37779889 100644 --- a/003960/day/candle-day-250.csv +++ b/003960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,40350,40150,40700,39650,17376,701910025,00,0.00,N,2,200, +20250313,40150,42300,42300,38750,132505,5304166400,00,0.00,N,5,-2150, 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, diff --git a/004000/day/candle-day-250.csv b/004000/day/candle-day-250.csv index 8be96b6aed09..d64997776867 100644 --- a/004000/day/candle-day-250.csv +++ b/004000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,40400,40700,41050,39900,44526,1796135675,00,0.00,N,5,-50, +20250313,40450,40700,41500,40450,63375,2583266475,00,0.00,N,5,-650, 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, diff --git a/004020/day/candle-day-250.csv b/004020/day/candle-day-250.csv index fcec5e6d4672..abf1a497f2e6 100644 --- a/004020/day/candle-day-250.csv +++ b/004020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,28800,29700,29850,28750,950513,27638564325,00,0.00,N,5,-1200, +20250313,30000,29150,30000,27950,1716940,49766107900,00,0.00,N,2,850, 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, diff --git a/004060/day/candle-day-250.csv b/004060/day/candle-day-250.csv index a4d4a8de687c..ebdab9c807d9 100644 --- a/004060/day/candle-day-250.csv +++ b/004060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,316,315,318,313,171137,53905803,00,0.00,N,2,1, +20250313,315,317,319,313,259274,81651295,00,0.00,N,5,-1, 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, diff --git a/004080/day/candle-day-250.csv b/004080/day/candle-day-250.csv index d791e20cd27a..500800b0bcc0 100644 --- a/004080/day/candle-day-250.csv +++ b/004080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,14650,14650,14670,14580,585,8547200,00,0.00,N,3,0, +20250313,14650,14570,14650,14530,344,5014570,00,0.00,N,2,50, 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, diff --git a/004090/day/candle-day-250.csv b/004090/day/candle-day-250.csv index 93b418217046..4fa1b34e8853 100644 --- a/004090/day/candle-day-250.csv +++ b/004090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,12760,12720,12830,12640,59914,762602700,00,0.00,N,2,40, +20250313,12720,12890,13040,12720,71605,920383390,00,0.00,N,5,-170, 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, diff --git a/004100/day/candle-day-250.csv b/004100/day/candle-day-250.csv index c8fa08942641..bc2c395db11a 100644 --- a/004100/day/candle-day-250.csv +++ b/004100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2730,2700,2760,2700,310649,850045724,00,0.00,N,2,15, +20250313,2715,2675,2735,2675,245335,665477284,00,0.00,N,2,30, 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, diff --git a/004140/day/candle-day-250.csv b/004140/day/candle-day-250.csv index 97aecef72ccb..90939901c504 100644 --- a/004140/day/candle-day-250.csv +++ b/004140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2315,2340,2360,2290,248618,575166156,00,0.00,N,5,-35, +20250313,2350,2360,2380,2330,250300,588686789,00,0.00,N,3,0, 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, diff --git a/004150/day/candle-day-250.csv b/004150/day/candle-day-250.csv index b314fa129dae..219a5e9e9603 100644 --- a/004150/day/candle-day-250.csv +++ b/004150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2470,2460,2475,2450,8271,20319685,00,0.00,N,2,10, +20250313,2460,2465,2465,2435,42072,102781950,00,0.00,N,5,-5, 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, diff --git a/004170/day/candle-day-250.csv b/004170/day/candle-day-250.csv index c54b64b5d87b..c7f6538ca5fa 100644 --- a/004170/day/candle-day-250.csv +++ b/004170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,149700,154500,155200,149200,57104,8593014300,00,0.00,N,5,-5200, +20250313,154900,154700,156900,153500,33967,5262247100,00,0.00,N,5,-500, 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, diff --git a/004250/day/candle-day-250.csv b/004250/day/candle-day-250.csv index 346c031642b4..78e016bce2e4 100644 --- a/004250/day/candle-day-250.csv +++ b/004250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4005,3975,4035,3970,8939,35656070,00,0.00,N,2,30, +20250313,3975,4000,4030,3975,20029,79836076,00,0.00,N,5,-45, 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, diff --git a/004270/day/candle-day-250.csv b/004270/day/candle-day-250.csv index e5ceff5e5f04..599c6c59b926 100644 --- a/004270/day/candle-day-250.csv +++ b/004270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1077,1080,1088,1064,40308,43483891,00,0.00,N,3,0, +20250313,1077,1107,1117,1045,72719,79340149,00,0.00,N,5,-30, 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, diff --git a/004310/day/candle-day-250.csv b/004310/day/candle-day-250.csv index 44c9717c1d7a..47eea548b11c 100644 --- a/004310/day/candle-day-250.csv +++ b/004310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3285,3240,3295,3240,30101,98486770,00,0.00,N,2,45, +20250313,3240,3270,3330,3230,47270,154261568,00,0.00,N,5,-30, 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, diff --git a/004360/day/candle-day-250.csv b/004360/day/candle-day-250.csv index 5cd35d4299fc..7c4d88ac0497 100644 --- a/004360/day/candle-day-250.csv +++ b/004360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,11920,11910,12010,11750,63719,755183765,00,0.00,N,5,-70, +20250313,11990,12000,12080,11890,22517,269639825,00,0.00,N,5,-10, 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, diff --git a/004370/day/candle-day-250.csv b/004370/day/candle-day-250.csv index 98c38b3ea512..6f46721ca171 100644 --- a/004370/day/candle-day-250.csv +++ b/004370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,383000,382500,384500,375500,27777,10609361250,00,0.00,N,2,1000, +20250313,382000,397000,397500,375000,67119,25527614250,00,0.00,N,5,-9000, 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, diff --git a/004380/day/candle-day-250.csv b/004380/day/candle-day-250.csv index 48ea5c0250ac..2641dec73a2f 100644 --- a/004380/day/candle-day-250.csv +++ b/004380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,11280,10810,11390,10810,262657,2952703890,00,0.00,N,2,480, +20250313,10800,11160,11230,10750,120447,1317748765,00,0.00,N,5,-230, 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, diff --git a/004410/day/candle-day-250.csv b/004410/day/candle-day-250.csv index adcc4af20830..3e9a25bde7c1 100644 --- a/004410/day/candle-day-250.csv +++ b/004410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,141,140,141,139,826509,115667026,00,0.00,N,3,0, +20250313,141,141,142,140,665225,93646917,00,0.00,N,3,0, 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, diff --git a/004430/day/candle-day-250.csv b/004430/day/candle-day-250.csv index 59bed777c637..9ca6fab2d929 100644 --- a/004430/day/candle-day-250.csv +++ b/004430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,12000,11900,12040,11830,19377,231003840,00,0.00,N,2,120, +20250313,11880,12100,12170,11880,33821,403241140,00,0.00,N,5,-220, 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, diff --git a/004440/day/candle-day-250.csv b/004440/day/candle-day-250.csv index 1f532902cfad..1bc5272c26d9 100644 --- a/004440/day/candle-day-250.csv +++ b/004440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3965,4000,4125,3950,32162,128317960,00,0.00,N,5,-60, +20250313,4025,4160,4170,4025,41522,169243094,00,0.00,N,5,-85, 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, diff --git a/004450/day/candle-day-250.csv b/004450/day/candle-day-250.csv index 4d2748de71e8..23bcee0138e6 100644 --- a/004450/day/candle-day-250.csv +++ b/004450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,30950,30650,31300,30650,1610,49738800,00,0.00,N,3,0, +20250313,30950,30150,31400,30150,4074,125463400,00,0.00,N,2,800, 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, diff --git a/004490/day/candle-day-250.csv b/004490/day/candle-day-250.csv index f6c290f5fba8..156d38a26260 100644 --- a/004490/day/candle-day-250.csv +++ b/004490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,70700,70000,71600,69700,43017,3044891200,00,0.00,N,2,700, +20250313,70000,69500,71300,69500,51138,3604158650,00,0.00,N,2,300, 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, diff --git a/004540/day/candle-day-250.csv b/004540/day/candle-day-250.csv index 0c8bc6a3b67e..f3b8c5bfc59b 100644 --- a/004540/day/candle-day-250.csv +++ b/004540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2295,2270,2305,2250,59381,135263301,00,0.00,N,2,10, +20250313,2285,2295,2335,2260,52723,120885880,00,0.00,N,5,-15, 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, diff --git a/004560/day/candle-day-250.csv b/004560/day/candle-day-250.csv index 6acac355145a..aa600caa0dfe 100644 --- a/004560/day/candle-day-250.csv +++ b/004560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,13250,13050,13440,13050,37525,499075680,00,0.00,N,2,50, +20250313,13200,13300,13420,13120,40426,537592390,00,0.00,N,5,-80, 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, diff --git a/004590/day/candle-day-250.csv b/004590/day/candle-day-250.csv index 62ef9a7aef35..eed9dae254ff 100644 --- a/004590/day/candle-day-250.csv +++ b/004590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4275,4290,4290,4260,7053,30153425,00,0.00,N,5,-15, +20250313,4290,4300,4315,4260,27676,118698200,00,0.00,N,2,5, 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, diff --git a/004650/day/candle-day-250.csv b/004650/day/candle-day-250.csv index ae374915a9ee..a7565e74f24c 100644 --- a/004650/day/candle-day-250.csv +++ b/004650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8890,8910,8920,8700,4224,37180075,00,0.00,N,3,0, +20250313,8890,8910,8910,8850,2410,21370500,00,0.00,N,5,-20, 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, diff --git a/004690/day/candle-day-250.csv b/004690/day/candle-day-250.csv index f52b5f319002..e3e6529a1f8d 100644 --- a/004690/day/candle-day-250.csv +++ b/004690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,89800,90600,90600,89700,8000,720097200,00,0.00,N,5,-500, +20250313,90300,90100,91100,90000,4544,410631850,00,0.00,N,2,100, 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, diff --git a/004700/day/candle-day-250.csv b/004700/day/candle-day-250.csv index e3ac6f241fbd..55f7038b5f0f 100644 --- a/004700/day/candle-day-250.csv +++ b/004700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,51500,52400,52700,51100,3006,155230900,00,0.00,N,5,-1400, +20250313,52900,52700,53200,52350,986,51916400,00,0.00,N,5,-400, 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, diff --git a/004710/day/candle-day-250.csv b/004710/day/candle-day-250.csv index ea253e84bb8d..1645c378af3e 100644 --- a/004710/day/candle-day-250.csv +++ b/004710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4145,4040,4160,4040,48776,200155137,00,0.00,N,2,105, +20250313,4040,4100,4100,4025,26905,109003140,00,0.00,N,5,-10, 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, diff --git a/004720/day/candle-day-250.csv b/004720/day/candle-day-250.csv index a4d49178bdd3..5112e420aaff 100644 --- a/004720/day/candle-day-250.csv +++ b/004720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4175,4160,4195,4090,23709,98220468,00,0.00,N,2,10, +20250313,4165,4205,4215,4095,14412,59805965,00,0.00,N,5,-35, 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, diff --git a/004770/day/candle-day-250.csv b/004770/day/candle-day-250.csv index b1601912019b..774af841a4cf 100644 --- a/004770/day/candle-day-250.csv +++ b/004770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2175,2055,2175,2055,235830,505232508,00,0.00,N,2,85, +20250313,2090,2115,2140,2065,389208,814339347,00,0.00,N,5,-50, 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, diff --git a/004780/day/candle-day-250.csv b/004780/day/candle-day-250.csv index 3ac4da88ea37..0f1053a533c7 100644 --- a/004780/day/candle-day-250.csv +++ b/004780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3800,3800,3820,3785,2347,8919680,00,0.00,N,3,0, +20250313,3800,3780,3800,3765,6727,25385025,00,0.00,N,2,25, 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, diff --git a/004800/day/candle-day-250.csv b/004800/day/candle-day-250.csv index 57c8e08e6484..3e25ce22f14a 100644 --- a/004800/day/candle-day-250.csv +++ b/004800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,47800,47100,48100,47100,11729,558962000,00,0.00,N,2,750, +20250313,47050,48000,48300,47050,10058,480511850,00,0.00,N,5,-900, 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, diff --git a/004830/day/candle-day-250.csv b/004830/day/candle-day-250.csv index 21c12820d7a6..24466d9f1361 100644 --- a/004830/day/candle-day-250.csv +++ b/004830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7370,7250,7450,7250,310587,2289041640,00,0.00,N,2,180, +20250313,7190,7190,7650,7190,970308,7202292020,00,0.00,N,2,30, 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, diff --git a/004840/day/candle-day-250.csv b/004840/day/candle-day-250.csv index 9d5cf6a2fda6..6d3c98c9ce79 100644 --- a/004840/day/candle-day-250.csv +++ b/004840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4245,4205,4255,4135,3049,12917275,00,0.00,N,2,35, +20250313,4210,4260,4275,4210,2922,12359285,00,0.00,N,5,-40, 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, diff --git a/004870/day/candle-day-250.csv b/004870/day/candle-day-250.csv index e50f73e518a3..0409bac6149c 100644 --- a/004870/day/candle-day-250.csv +++ b/004870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,716,690,717,690,623582,440614343,00,0.00,N,2,20, +20250313,696,697,702,693,402779,280912641,00,0.00,N,5,-1, 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, diff --git a/004890/day/candle-day-250.csv b/004890/day/candle-day-250.csv index 439c3c2951f8..47f0c0e83fe1 100644 --- a/004890/day/candle-day-250.csv +++ b/004890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,40000,39700,40100,39700,6526,259697400,00,0.00,N,3,0, +20250313,40000,40500,40500,39900,5391,215445450,00,0.00,N,3,0, 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, diff --git a/004910/day/candle-day-250.csv b/004910/day/candle-day-250.csv index 587815a186be..ab0d9bd8e271 100644 --- a/004910/day/candle-day-250.csv +++ b/004910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5830,5810,5830,5710,9003,51835975,00,0.00,N,2,100, +20250313,5730,5840,5910,5730,25832,150196860,00,0.00,N,5,-120, 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, diff --git a/004920/day/candle-day-250.csv b/004920/day/candle-day-250.csv index e0801347a3ec..3f34bdaa41e1 100644 --- a/004920/day/candle-day-250.csv +++ b/004920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1029,1031,1040,1028,13248,13689132,00,0.00,N,5,-5, +20250313,1034,1029,1089,1020,31709,32900077,00,0.00,N,5,-3, 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, diff --git a/004960/day/candle-day-250.csv b/004960/day/candle-day-250.csv index 8b975ef7970e..1bf3536880d1 100644 --- a/004960/day/candle-day-250.csv +++ b/004960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6280,6270,6300,6180,40618,253502340,00,0.00,N,2,10, +20250313,6270,6340,6360,6150,18024,112056650,00,0.00,N,5,-50, 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, diff --git a/004970/day/candle-day-250.csv b/004970/day/candle-day-250.csv index ab6dc5170f46..4374657ab003 100644 --- a/004970/day/candle-day-250.csv +++ b/004970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8760,8620,8780,8580,24393,212841300,00,0.00,N,2,140, +20250313,8620,8660,8670,8600,4701,40608680,00,0.00,N,5,-30, 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, diff --git a/004980/day/candle-day-250.csv b/004980/day/candle-day-250.csv index ab2d3cabe50c..d9c0c5943407 100644 --- a/004980/day/candle-day-250.csv +++ b/004980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7360,7290,7400,7290,23219,170720205,00,0.00,N,2,30, +20250313,7330,7410,7470,7300,48063,354148575,00,0.00,N,5,-130, 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, diff --git a/004990/day/candle-day-250.csv b/004990/day/candle-day-250.csv index 98a413d47503..8ae5e7d02bd6 100644 --- a/004990/day/candle-day-250.csv +++ b/004990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,22950,23050,23150,22650,55222,1263166950,00,0.00,N,5,-250, +20250313,23200,23100,23200,22800,111957,2576785125,00,0.00,N,3,0, 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, diff --git a/005010/day/candle-day-250.csv b/005010/day/candle-day-250.csv index b3206302ab92..04c44c69648e 100644 --- a/005010/day/candle-day-250.csv +++ b/005010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6060,6300,6530,6010,6942031,43342042850,00,0.00,N,5,-20, +20250313,6080,6050,6660,5880,9609134,60843010530,00,0.00,N,5,-100, 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, diff --git a/005030/day/candle-day-250.csv b/005030/day/candle-day-250.csv index 350fee096cbc..404f5c223add 100644 --- a/005030/day/candle-day-250.csv +++ b/005030/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,486,486,486,486,0,0,00,0.00,Y,3,0, +20250314,486,486,486,486,0,0,00,0.00,Y,3,0, +20250313,486,486,486,486,0,0,00,0.00,Y,0,0, +20250312,486,486,486,486,0,0,00,0.00,Y,0,0, 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, diff --git a/005070/day/candle-day-250.csv b/005070/day/candle-day-250.csv index c1b385c21150..b93c3885418f 100644 --- a/005070/day/candle-day-250.csv +++ b/005070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,48250,48350,50200,47700,411484,20008247675,00,0.00,N,2,50, +20250313,48200,50500,50600,48150,396488,19527261600,00,0.00,N,5,-1300, 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, diff --git a/005090/day/candle-day-250.csv b/005090/day/candle-day-250.csv index 7b65972784d6..ef33de39793e 100644 --- a/005090/day/candle-day-250.csv +++ b/005090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,23050,23000,23150,22850,11717,269431025,00,0.00,N,2,150, +20250313,22900,23050,23100,22850,14933,342528900,00,0.00,N,5,-50, 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, diff --git a/005110/day/candle-day-250.csv b/005110/day/candle-day-250.csv index dba1be4c3ae6..01a1606ead0b 100644 --- a/005110/day/candle-day-250.csv +++ b/005110/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, +20250314,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, +20250313,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250312,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, 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, diff --git a/005160/day/candle-day-250.csv b/005160/day/candle-day-250.csv index 3f3a18e07a4d..41397080360e 100644 --- a/005160/day/candle-day-250.csv +++ b/005160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4240,4175,4295,4175,29816,126723535,00,0.00,N,2,35, +20250313,4205,4320,4370,4205,95231,406997691,00,0.00,N,5,-115, 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, diff --git a/005180/day/candle-day-250.csv b/005180/day/candle-day-250.csv index 8cc5cdb1a4aa..ddec51543f87 100644 --- a/005180/day/candle-day-250.csv +++ b/005180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,94900,95100,95700,93700,23184,2197370800,00,0.00,N,2,200, +20250313,94700,96500,96500,94400,26691,2535730050,00,0.00,N,5,-400, 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, diff --git a/005250/day/candle-day-250.csv b/005250/day/candle-day-250.csv index b27ad1b004c2..0cd9ec563b75 100644 --- a/005250/day/candle-day-250.csv +++ b/005250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,13900,13730,13990,13640,51214,711381485,00,0.00,N,2,100, +20250313,13800,13680,13800,13580,62308,853795970,00,0.00,N,2,120, 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, diff --git a/005290/day/candle-day-250.csv b/005290/day/candle-day-250.csv index 5e203ad21daf..ad42cd6bf306 100644 --- a/005290/day/candle-day-250.csv +++ b/005290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,30700,28650,30900,28400,1951786,58801029700,00,0.00,N,2,2200, +20250313,28500,29600,29800,28350,991254,28572480900,00,0.00,N,5,-750, 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, diff --git a/005300/day/candle-day-250.csv b/005300/day/candle-day-250.csv index 8434ff86aab3..f65d1ea0c87d 100644 --- a/005300/day/candle-day-250.csv +++ b/005300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,107100,107800,108800,106500,8312,892544150,00,0.00,N,5,-100, +20250313,107200,108100,109000,106100,21819,2330906600,00,0.00,N,5,-900, 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, diff --git a/005320/day/candle-day-250.csv b/005320/day/candle-day-250.csv index b7c9a3508450..ff5dbbdc38e4 100644 --- a/005320/day/candle-day-250.csv +++ b/005320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,422,430,435,420,158218,67387692,00,0.00,N,5,-9, +20250313,431,441,445,430,83001,36026833,00,0.00,N,5,-7, 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, diff --git a/005360/day/candle-day-250.csv b/005360/day/candle-day-250.csv index 20006e0d1d8c..8a4339a95363 100644 --- a/005360/day/candle-day-250.csv +++ b/005360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2010,2010,2035,2000,33240,66729906,00,0.00,N,3,0, +20250313,2010,2025,2025,2010,24683,49778859,00,0.00,N,5,-15, 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, diff --git a/005380/day/candle-day-250.csv b/005380/day/candle-day-250.csv index d80dbf46c96c..f64e0fd3b954 100644 --- a/005380/day/candle-day-250.csv +++ b/005380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,198500,199800,200500,197500,473953,94164078700,00,0.00,N,5,-2500, +20250313,201000,199300,201000,196200,578677,115061972800,00,0.00,N,2,2800, 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, diff --git a/005390/day/candle-day-250.csv b/005390/day/candle-day-250.csv index b5b2a79d93ff..8f7fff96cf1d 100644 --- a/005390/day/candle-day-250.csv +++ b/005390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2185,2200,2200,2150,35188,76279307,00,0.00,N,2,25, +20250313,2160,2200,2200,2160,45561,98879850,00,0.00,N,5,-25, 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, diff --git a/005420/day/candle-day-250.csv b/005420/day/candle-day-250.csv index 4b2e3a4c0c74..ceb7565c250c 100644 --- a/005420/day/candle-day-250.csv +++ b/005420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,18940,19140,19390,18310,162173,3068552310,00,0.00,N,5,-760, +20250313,19700,18830,19700,18340,169740,3240961025,00,0.00,N,2,1000, 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, diff --git a/005430/day/candle-day-250.csv b/005430/day/candle-day-250.csv index 60f03fd30137..0e7188028f72 100644 --- a/005430/day/candle-day-250.csv +++ b/005430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,51500,50700,52400,50500,5664,292024850,00,0.00,N,2,500, +20250313,51000,51000,51100,50300,5569,282205800,00,0.00,N,2,400, 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, diff --git a/005440/day/candle-day-250.csv b/005440/day/candle-day-250.csv index 945e499b9708..2f7b0a1daf82 100644 --- a/005440/day/candle-day-250.csv +++ b/005440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5270,5140,5280,5140,75815,396713820,00,0.00,N,2,130, +20250313,5140,5240,5310,5140,89143,464760200,00,0.00,N,5,-50, 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, diff --git a/005490/day/candle-day-250.csv b/005490/day/candle-day-250.csv index 812a847c8313..8049790fe21c 100644 --- a/005490/day/candle-day-250.csv +++ b/005490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,304500,311000,314500,304500,366199,112617027500,00,0.00,N,5,-8000, +20250313,312500,319500,319500,309500,596974,187732463750,00,0.00,N,5,-1500, 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, diff --git a/005500/day/candle-day-250.csv b/005500/day/candle-day-250.csv index 25ad6531c823..81e2c03222bb 100644 --- a/005500/day/candle-day-250.csv +++ b/005500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,17670,17700,17810,17650,11806,209060650,00,0.00,N,5,-50, +20250313,17720,18080,18080,17720,10596,189196750,00,0.00,N,5,-360, 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, diff --git a/005610/day/candle-day-250.csv b/005610/day/candle-day-250.csv index b47bf7ee6fcf..60d19704cc89 100644 --- a/005610/day/candle-day-250.csv +++ b/005610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,52700,52200,52700,51500,6321,329716800,00,0.00,N,2,400, +20250313,52300,52500,52900,51400,6924,361277050,00,0.00,N,5,-200, 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, diff --git a/005670/day/candle-day-250.csv b/005670/day/candle-day-250.csv index 3735632c2256..e47e1372f6f0 100644 --- a/005670/day/candle-day-250.csv +++ b/005670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5000,4955,5050,4915,36462,181519982,00,0.00,N,2,45, +20250313,4955,4965,5010,4955,27118,134845700,00,0.00,N,5,-10, 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, diff --git a/005680/day/candle-day-250.csv b/005680/day/candle-day-250.csv index 35b782f2262f..e73b5be5af54 100644 --- a/005680/day/candle-day-250.csv +++ b/005680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,9980,9950,10190,9900,19380,193168080,00,0.00,N,5,-20, +20250313,10000,9960,10130,9920,9074,90918780,00,0.00,N,2,90, 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, diff --git a/005690/day/candle-day-250.csv b/005690/day/candle-day-250.csv index f590d8e72be4..4bba1381dfe3 100644 --- a/005690/day/candle-day-250.csv +++ b/005690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,12360,12700,12700,11470,2093136,25647439505,00,0.00,N,5,-280, +20250313,12640,12300,12920,12180,2727424,34235584590,00,0.00,N,2,390, 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, diff --git a/005710/day/candle-day-250.csv b/005710/day/candle-day-250.csv index ddbf46887901..b277703f0439 100644 --- a/005710/day/candle-day-250.csv +++ b/005710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7340,7320,7480,7270,53163,392058400,00,0.00,N,5,-20, +20250313,7360,7560,7620,7310,67556,503879420,00,0.00,N,5,-140, 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, diff --git a/005720/day/candle-day-250.csv b/005720/day/candle-day-250.csv index 7352898fa105..4f8ca82a918e 100644 --- a/005720/day/candle-day-250.csv +++ b/005720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4585,4485,4585,4455,42951,193447005,00,0.00,N,2,100, +20250313,4485,4495,4620,4440,87168,391248632,00,0.00,N,5,-80, 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, diff --git a/005740/day/candle-day-250.csv b/005740/day/candle-day-250.csv index 527e4b11997f..a5a1df32edbe 100644 --- a/005740/day/candle-day-250.csv +++ b/005740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5380,5350,5420,5340,5731,30771670,00,0.00,N,2,30, +20250313,5350,5320,5360,5310,17634,93952885,00,0.00,N,2,40, 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, diff --git a/005750/day/candle-day-250.csv b/005750/day/candle-day-250.csv index 99b7492d711c..a5568414f37a 100644 --- a/005750/day/candle-day-250.csv +++ b/005750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3955,3990,4065,3925,32792,131300935,00,0.00,N,2,5, +20250313,3950,3995,4015,3950,15654,62313975,00,0.00,N,5,-45, 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, diff --git a/005800/day/candle-day-250.csv b/005800/day/candle-day-250.csv index 9b6a95580194..28ea8f7ea9c0 100644 --- a/005800/day/candle-day-250.csv +++ b/005800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10280,10380,10620,10220,2971,30630360,00,0.00,N,2,30, +20250313,10250,10170,10300,10140,3028,30916400,00,0.00,N,2,40, 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, diff --git a/005810/day/candle-day-250.csv b/005810/day/candle-day-250.csv index 4ae235a09ff1..438f397b886b 100644 --- a/005810/day/candle-day-250.csv +++ b/005810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,28200,28500,28850,28150,29202,827501750,00,0.00,N,5,-200, +20250313,28400,28100,28500,28000,35253,999513325,00,0.00,N,2,550, 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, diff --git a/005820/day/candle-day-250.csv b/005820/day/candle-day-250.csv index 4443f292361b..bf056d3fee47 100644 --- a/005820/day/candle-day-250.csv +++ b/005820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,14000,14040,14190,13960,24,336800,00,0.00,N,5,-190, +20250313,14190,14160,14200,13910,2974,41887290,00,0.00,N,5,-10, 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, diff --git a/005830/day/candle-day-250.csv b/005830/day/candle-day-250.csv index 704b16d9adc7..75fd19f14b53 100644 --- a/005830/day/candle-day-250.csv +++ b/005830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,94900,96600,96700,94800,113583,10825762800,00,0.00,N,5,-1200, +20250313,96100,96300,97500,95600,284262,27424668450,00,0.00,N,5,-1100, 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, diff --git a/005850/day/candle-day-250.csv b/005850/day/candle-day-250.csv index 12f3d4350b8a..0885396c2606 100644 --- a/005850/day/candle-day-250.csv +++ b/005850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,34400,34950,35750,34250,129817,4503750125,00,0.00,N,5,-550, +20250313,34950,33650,37350,33550,612845,21831704000,00,0.00,N,2,1300, 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, diff --git a/005860/day/candle-day-250.csv b/005860/day/candle-day-250.csv index 21b9028ab633..f4a7807b1aa9 100644 --- a/005860/day/candle-day-250.csv +++ b/005860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3790,3800,3860,3760,569552,2166936677,00,0.00,N,5,-45, +20250313,3835,3875,3915,3835,728682,2818862622,00,0.00,N,5,-145, 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, diff --git a/005870/day/candle-day-250.csv b/005870/day/candle-day-250.csv index 35e1bad1c30c..07af0ff5a677 100644 --- a/005870/day/candle-day-250.csv +++ b/005870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8560,8750,8790,8470,351020,3026341275,00,0.00,N,5,-240, +20250313,8800,8500,9230,8500,840543,7507834445,00,0.00,N,2,400, 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, diff --git a/005880/day/candle-day-250.csv b/005880/day/candle-day-250.csv index e9b46965ee86..9ac17c5d1d72 100644 --- a/005880/day/candle-day-250.csv +++ b/005880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1716,1713,1742,1694,1282697,2193958130,00,0.00,N,2,9, +20250313,1707,1710,1736,1706,1043030,1791264215,00,0.00,N,2,1, 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, diff --git a/005930/day/candle-day-250.csv b/005930/day/candle-day-250.csv index 050c0f202739..8da1f6b97893 100644 --- a/005930/day/candle-day-250.csv +++ b/005930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,54700,54500,55100,54400,10845154,594158589200,00,0.00,N,3,0, +20250313,54700,55800,55900,54200,24132151,1327792389578,00,0.00,N,5,-200, 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, diff --git a/005940/day/candle-day-250.csv b/005940/day/candle-day-250.csv index c3992d67b23f..5b6a008c0578 100644 --- a/005940/day/candle-day-250.csv +++ b/005940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,14490,14660,14700,14460,425011,6183414925,00,0.00,N,5,-240, +20250313,14730,14500,14890,14500,1015834,14968388075,00,0.00,N,2,130, 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, diff --git a/005950/day/candle-day-250.csv b/005950/day/candle-day-250.csv index eb6afed3d4a4..636bf4438ca1 100644 --- a/005950/day/candle-day-250.csv +++ b/005950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6340,6280,6450,6260,55871,355278030,00,0.00,N,2,100, +20250313,6240,6250,6360,6210,32916,206817800,00,0.00,N,5,-50, 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, diff --git a/005960/day/candle-day-250.csv b/005960/day/candle-day-250.csv index e357c77519f5..c4bd8a85d5e3 100644 --- a/005960/day/candle-day-250.csv +++ b/005960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3590,3600,3615,3555,11240,40274217,00,0.00,N,5,-10, +20250313,3600,3600,3615,3560,15242,54625025,00,0.00,N,2,10, 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, diff --git a/005990/day/candle-day-250.csv b/005990/day/candle-day-250.csv index 1b2c5daa28c6..784645bbd529 100644 --- a/005990/day/candle-day-250.csv +++ b/005990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,9360,9390,9390,9290,6191,57858820,00,0.00,N,5,-30, +20250313,9390,9360,9460,9360,2437,22851050,00,0.00,N,2,30, 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, diff --git a/006040/day/candle-day-250.csv b/006040/day/candle-day-250.csv index 78d5e768099f..b3afe58e5d59 100644 --- a/006040/day/candle-day-250.csv +++ b/006040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,36200,35700,36400,35450,33534,1204612850,00,0.00,N,2,550, +20250313,35650,35900,36100,34000,14766,524405975,00,0.00,N,5,-100, 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, diff --git a/006050/day/candle-day-250.csv b/006050/day/candle-day-250.csv index 000342a45319..a4754b931cfc 100644 --- a/006050/day/candle-day-250.csv +++ b/006050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1629,1605,1633,1605,85394,138625255,00,0.00,N,2,11, +20250313,1618,1610,1634,1610,133185,215321248,00,0.00,N,2,8, 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, diff --git a/006060/day/candle-day-250.csv b/006060/day/candle-day-250.csv index 523e5e8d7522..c0401a2bfe87 100644 --- a/006060/day/candle-day-250.csv +++ b/006060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5160,5000,5160,4985,141781,717194185,00,0.00,N,2,110, +20250313,5050,5120,5120,5050,36345,184576270,00,0.00,N,5,-70, 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, diff --git a/006090/day/candle-day-250.csv b/006090/day/candle-day-250.csv index 014550fdf37d..ba5406274db5 100644 --- a/006090/day/candle-day-250.csv +++ b/006090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8480,8500,8500,8380,15770,132970685,00,0.00,N,5,-20, +20250313,8500,8570,8590,8470,8279,70550570,00,0.00,N,5,-70, 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, diff --git a/006110/day/candle-day-250.csv b/006110/day/candle-day-250.csv index 636dd4195865..da32e38559e4 100644 --- a/006110/day/candle-day-250.csv +++ b/006110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,29550,29900,30800,29100,64760,1928279325,00,0.00,N,5,-650, +20250313,30200,30250,30950,29500,100936,3047858475,00,0.00,N,5,-200, 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, diff --git a/006120/day/candle-day-250.csv b/006120/day/candle-day-250.csv index 2b183abae905..c5d1613d351d 100644 --- a/006120/day/candle-day-250.csv +++ b/006120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,39900,38200,40000,38000,69468,2736564150,00,0.00,N,2,1900, +20250313,38000,38600,39650,36300,98996,3791781350,00,0.00,N,5,-1150, 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, diff --git a/006140/day/candle-day-250.csv b/006140/day/candle-day-250.csv index be3c72983a3a..400449494b0a 100644 --- a/006140/day/candle-day-250.csv +++ b/006140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5980,5900,6050,5880,8219,48975910,00,0.00,N,2,10, +20250313,5970,5950,6060,5840,18597,110457800,00,0.00,N,5,-40, 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, diff --git a/006200/day/candle-day-250.csv b/006200/day/candle-day-250.csv index cafa3a31db53..1c49ee33faed 100644 --- a/006200/day/candle-day-250.csv +++ b/006200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,706,692,706,687,19384,13565888,00,0.00,N,2,16, +20250313,690,694,704,688,20701,14313630,00,0.00,N,3,0, 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, diff --git a/006220/day/candle-day-250.csv b/006220/day/candle-day-250.csv index d4ab8424b647..eb075e41b5aa 100644 --- a/006220/day/candle-day-250.csv +++ b/006220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7760,7760,7840,7760,38330,298384425,00,0.00,N,5,-70, +20250313,7830,7730,7860,7730,57040,445484930,00,0.00,N,2,100, 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, diff --git a/006260/day/candle-day-250.csv b/006260/day/candle-day-250.csv index 12d3734f590a..03b8500a865e 100644 --- a/006260/day/candle-day-250.csv +++ b/006260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,130100,127400,132900,123800,2359703,303791171350,00,0.00,N,2,9000, +20250313,121100,108800,126500,107400,3233957,386868462950,00,0.00,N,2,19300, 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, diff --git a/006280/day/candle-day-250.csv b/006280/day/candle-day-250.csv index 01947bc1ed73..dbe72ae70450 100644 --- a/006280/day/candle-day-250.csv +++ b/006280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,128500,125900,131100,125900,50800,6556229900,00,0.00,N,2,2600, +20250313,125900,126200,127100,124800,41950,5278156600,00,0.00,N,5,-300, 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, diff --git a/006340/day/candle-day-250.csv b/006340/day/candle-day-250.csv index d354d496b350..208cd1028bd2 100644 --- a/006340/day/candle-day-250.csv +++ b/006340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3095,2995,3110,2995,1258985,3850671722,00,0.00,N,2,100, +20250313,2995,2970,3075,2965,855605,2582748506,00,0.00,N,2,35, 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, diff --git a/006360/day/candle-day-250.csv b/006360/day/candle-day-250.csv index 7504fa249066..ce048e8601d6 100644 --- a/006360/day/candle-day-250.csv +++ b/006360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,17780,17750,18120,17690,190385,3401342770,00,0.00,N,2,40, +20250313,17740,18100,18330,17700,437221,7834988925,00,0.00,N,5,-340, 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, diff --git a/006370/day/candle-day-250.csv b/006370/day/candle-day-250.csv index 62ca078c5f96..8c4f2acf3ecf 100644 --- a/006370/day/candle-day-250.csv +++ b/006370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7850,9480,9480,7500,431787,3421900135,00,0.00,N,5,-1600, +20250313,9450,9650,9780,8960,59954,555604665,00,0.00,N,5,-310, 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, diff --git a/006380/day/candle-day-250.csv b/006380/day/candle-day-250.csv index 67a434443a93..511941b81bce 100644 --- a/006380/day/candle-day-250.csv +++ b/006380/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, +20250314,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, +20250313,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250312,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, 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, diff --git a/006390/day/candle-day-250.csv b/006390/day/candle-day-250.csv index 2911005663fe..ae21e5972b3e 100644 --- a/006390/day/candle-day-250.csv +++ b/006390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,14930,14820,15100,14530,18013,265854145,00,0.00,N,2,30, +20250313,14900,14860,15380,14860,15345,231995995,00,0.00,N,2,40, 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, diff --git a/006400/day/candle-day-250.csv b/006400/day/candle-day-250.csv index d73d1930707d..b07a091e2498 100644 --- a/006400/day/candle-day-250.csv +++ b/006400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,191400,199500,209500,189300,2792113,544208901250,00,0.00,N,5,-12600, +20250313,204000,215500,216500,204000,1066609,220992020250,00,0.00,N,5,-9000, 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, diff --git a/006490/day/candle-day-250.csv b/006490/day/candle-day-250.csv index 81ae6dd17a68..de61f45f741e 100644 --- a/006490/day/candle-day-250.csv +++ b/006490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1401,1400,1429,1364,441206,615498462,00,0.00,N,2,1, +20250313,1400,1436,1469,1391,554505,782025692,00,0.00,N,5,-44, 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, diff --git a/006570/day/candle-day-250.csv b/006570/day/candle-day-250.csv index 5562d348f77b..256822721511 100644 --- a/006570/day/candle-day-250.csv +++ b/006570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2475,2475,2500,2450,1550,3824200,00,0.00,N,2,5, +20250313,2470,2445,2490,2415,6387,15638970,00,0.00,N,2,25, 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, diff --git a/006620/day/candle-day-250.csv b/006620/day/candle-day-250.csv index 5af028305bf5..c00fd2071ecc 100644 --- a/006620/day/candle-day-250.csv +++ b/006620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4905,4800,4920,4770,81008,394942105,00,0.00,N,2,135, +20250313,4770,4800,4910,4720,112065,536265500,00,0.00,N,5,-60, 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, diff --git a/006650/day/candle-day-250.csv b/006650/day/candle-day-250.csv index 9085fea56ce5..32b00eabd227 100644 --- a/006650/day/candle-day-250.csv +++ b/006650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,98900,97700,101500,97300,21100,2090332350,00,0.00,N,2,700, +20250313,98200,97500,102000,96200,59872,5920638650,00,0.00,N,5,-300, 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, diff --git a/006660/day/candle-day-250.csv b/006660/day/candle-day-250.csv index 01f0d8310005..3a9aea0eeab9 100644 --- a/006660/day/candle-day-250.csv +++ b/006660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,17950,17370,18280,17370,1110706,19810976715,00,0.00,N,2,580, +20250313,17370,18650,19180,17370,1472013,26929491390,00,0.00,N,5,-1510, 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, diff --git a/006730/day/candle-day-250.csv b/006730/day/candle-day-250.csv index db5a127451eb..24c3da9a4108 100644 --- a/006730/day/candle-day-250.csv +++ b/006730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5430,5360,5550,5360,134019,732617235,00,0.00,N,2,90, +20250313,5340,5520,5530,5340,183194,990678230,00,0.00,N,5,-160, 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, diff --git a/006740/day/candle-day-250.csv b/006740/day/candle-day-250.csv index 168df1e35e77..e68342bffd6a 100644 --- a/006740/day/candle-day-250.csv +++ b/006740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,999,990,1001,990,59138,58792128,00,0.00,N,2,6, +20250313,993,993,1000,984,61592,61191583,00,0.00,N,3,0, 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, diff --git a/006800/day/candle-day-250.csv b/006800/day/candle-day-250.csv index 908e1c7ba54e..32c25dad1849 100644 --- a/006800/day/candle-day-250.csv +++ b/006800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,9550,9560,9650,9440,799547,7633659305,00,0.00,N,5,-80, +20250313,9630,9430,9750,9380,2343589,22586923460,00,0.00,N,2,240, 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, diff --git a/006840/day/candle-day-250.csv b/006840/day/candle-day-250.csv index bab64373f7f7..cf8e9d4442f0 100644 --- a/006840/day/candle-day-250.csv +++ b/006840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10800,10490,10800,10490,4314,46256950,00,0.00,N,2,310, +20250313,10490,10690,10690,10410,2468,25877795,00,0.00,N,2,60, 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, diff --git a/006880/day/candle-day-250.csv b/006880/day/candle-day-250.csv index d4a5b4455818..ea6eb0c6a939 100644 --- a/006880/day/candle-day-250.csv +++ b/006880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7190,7060,7190,7000,135757,965874925,00,0.00,N,2,70, +20250313,7120,7410,7420,7050,300804,2172370260,00,0.00,N,5,-330, 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, diff --git a/006890/day/candle-day-250.csv b/006890/day/candle-day-250.csv index 379507148119..a8072cce7fe5 100644 --- a/006890/day/candle-day-250.csv +++ b/006890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,11760,11750,11810,11650,20620,241820710,00,0.00,N,2,10, +20250313,11750,11790,11870,11650,17800,208344080,00,0.00,N,5,-60, 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, diff --git a/006910/day/candle-day-250.csv b/006910/day/candle-day-250.csv index 579cf8f933a7..6e442027ed47 100644 --- a/006910/day/candle-day-250.csv +++ b/006910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2825,2755,2830,2755,152864,428949624,00,0.00,N,2,75, +20250313,2750,2800,2845,2750,123401,345494076,00,0.00,N,5,-10, 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, diff --git a/006920/day/candle-day-250.csv b/006920/day/candle-day-250.csv index 4b8f6bf427f5..63854c3a51d4 100644 --- a/006920/day/candle-day-250.csv +++ b/006920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3090,3030,3090,3005,6956,21297700,00,0.00,N,2,55, +20250313,3035,3035,3055,2985,13082,39696720,00,0.00,N,2,20, 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, diff --git a/006980/day/candle-day-250.csv b/006980/day/candle-day-250.csv index 30fb16c98e7e..32d84950b418 100644 --- a/006980/day/candle-day-250.csv +++ b/006980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,14580,14260,14580,14220,2173,31251700,00,0.00,N,2,180, +20250313,14400,14360,14430,14360,767,11048770,00,0.00,N,5,-10, 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, diff --git a/007070/day/candle-day-250.csv b/007070/day/candle-day-250.csv index 4c78cecc81b7..14f2195a56eb 100644 --- a/007070/day/candle-day-250.csv +++ b/007070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,14740,14860,14900,14730,129654,1913803300,00,0.00,N,5,-120, +20250313,14860,14800,14910,14750,139459,2068926265,00,0.00,N,2,60, 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, diff --git a/007110/day/candle-day-250.csv b/007110/day/candle-day-250.csv index 27b7e6b3b433..cb569a9bee9a 100644 --- a/007110/day/candle-day-250.csv +++ b/007110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2040,2055,2105,2020,3311810,6798008550,00,0.00,N,2,60, +20250313,1980,1957,1995,1957,561406,1110933237,00,0.00,N,2,23, 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, diff --git a/007120/day/candle-day-250.csv b/007120/day/candle-day-250.csv index 324c392c35e4..17a3175312ac 100644 --- a/007120/day/candle-day-250.csv +++ b/007120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,782,780,788,777,64169,50149498,00,0.00,N,2,2, +20250313,780,805,809,772,246243,193934737,00,0.00,N,5,-26, 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, diff --git a/007160/day/candle-day-250.csv b/007160/day/candle-day-250.csv index 0fcbccff6d85..02197b8ea80f 100644 --- a/007160/day/candle-day-250.csv +++ b/007160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,33800,33800,34200,33550,5034,170146400,00,0.00,N,3,0, +20250313,33800,34450,34450,33600,10655,359815600,00,0.00,N,5,-200, 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, diff --git a/007210/day/candle-day-250.csv b/007210/day/candle-day-250.csv index 369c8be15ae2..2c18429bf192 100644 --- a/007210/day/candle-day-250.csv +++ b/007210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2195,2155,2205,2110,177008,385282870,00,0.00,N,2,35, +20250313,2160,2205,2225,2085,567067,1209246627,00,0.00,N,5,-60, 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, diff --git a/007280/day/candle-day-250.csv b/007280/day/candle-day-250.csv index 4af0b0f3f4b3..a26e722131db 100644 --- a/007280/day/candle-day-250.csv +++ b/007280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1763,1756,1782,1737,32058,56226501,00,0.00,N,2,7, +20250313,1756,1769,1769,1742,55584,97094137,00,0.00,N,5,-13, 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, diff --git a/007310/day/candle-day-250.csv b/007310/day/candle-day-250.csv index ccef2c3bfaf7..870c6f909738 100644 --- a/007310/day/candle-day-250.csv +++ b/007310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,394500,395500,395500,389500,4281,1679270250,02,0.00,N,5,-3000, +20250313,397500,400500,401500,395500,5225,2078258250,00,0.00,N,5,-3000, 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, diff --git a/007330/day/candle-day-250.csv b/007330/day/candle-day-250.csv index 1d9f4da28ef9..0371e1e1c2db 100644 --- a/007330/day/candle-day-250.csv +++ b/007330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8170,8160,8210,8150,4320,35333920,00,0.00,N,2,10, +20250313,8160,8220,8220,8150,5574,45569850,00,0.00,N,5,-10, 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, diff --git a/007340/day/candle-day-250.csv b/007340/day/candle-day-250.csv index 8ebdbc74c95d..253d239bf89b 100644 --- a/007340/day/candle-day-250.csv +++ b/007340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,20600,20850,21000,20350,55042,1131159175,00,0.00,N,5,-250, +20250313,20850,21400,21500,20600,84188,1762326500,00,0.00,N,5,-550, 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, diff --git a/007370/day/candle-day-250.csv b/007370/day/candle-day-250.csv index d8b76f87a26c..2453c9b8e7f8 100644 --- a/007370/day/candle-day-250.csv +++ b/007370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6120,6020,6150,6020,39643,242080770,00,0.00,N,2,80, +20250313,6040,6100,6150,6040,37966,231009625,00,0.00,N,5,-60, 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, diff --git a/007390/day/candle-day-250.csv b/007390/day/candle-day-250.csv index a5025d6a6a9f..8145b998bd69 100644 --- a/007390/day/candle-day-250.csv +++ b/007390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,15770,15580,15850,15260,428519,6707709590,00,0.00,N,2,190, +20250313,15580,16100,16210,15570,522473,8249037830,00,0.00,N,5,-520, 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, diff --git a/007460/day/candle-day-250.csv b/007460/day/candle-day-250.csv index 7072f65019b9..d0c93fe0d862 100644 --- a/007460/day/candle-day-250.csv +++ b/007460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,749,723,759,723,2234905,1675727738,00,0.00,N,2,22, +20250313,727,749,749,726,1454191,1064573101,00,0.00,N,5,-15, 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, diff --git a/007530/day/candle-day-250.csv b/007530/day/candle-day-250.csv index 5892200fccf6..d100f59bba19 100644 --- a/007530/day/candle-day-250.csv +++ b/007530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2220,2100,2220,2080,37778,82307430,00,0.00,N,2,120, +20250313,2100,2055,2110,2020,9858,20383700,00,0.00,N,2,45, 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, diff --git a/007540/day/candle-day-250.csv b/007540/day/candle-day-250.csv index afd9187a1384..61ea93b369a4 100644 --- a/007540/day/candle-day-250.csv +++ b/007540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,42200,42000,42600,41650,2040,85773500,00,0.00,N,2,200, +20250313,42000,41850,42250,41300,2569,107418000,00,0.00,N,2,350, 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, diff --git a/007570/day/candle-day-250.csv b/007570/day/candle-day-250.csv index b9e11c92ea8a..6f0aeaabbbad 100644 --- a/007570/day/candle-day-250.csv +++ b/007570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10800,10780,10980,10770,20539,222831815,00,0.00,N,2,20, +20250313,10780,10800,10920,10700,20597,222147280,00,0.00,N,3,0, 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, diff --git a/007590/day/candle-day-250.csv b/007590/day/candle-day-250.csv index a71e920ffb75..c05060c84b84 100644 --- a/007590/day/candle-day-250.csv +++ b/007590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6030,6010,6040,6010,1822,10977200,00,0.00,N,2,20, +20250313,6010,6010,6030,6000,1792,10766090,00,0.00,N,3,0, 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, diff --git a/007610/day/candle-day-250.csv b/007610/day/candle-day-250.csv index 3832327e21a6..48c0e8d331da 100644 --- a/007610/day/candle-day-250.csv +++ b/007610/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20250314,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20250313,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250312,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, 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, diff --git a/007660/day/candle-day-250.csv b/007660/day/candle-day-250.csv index b85409876558..5e0f91311e95 100644 --- a/007660/day/candle-day-250.csv +++ b/007660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,40300,39550,40700,39300,844811,34028619575,00,0.00,N,2,750, +20250313,39550,39600,40450,38900,1295883,51566899950,00,0.00,N,2,850, 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, diff --git a/007680/day/candle-day-250.csv b/007680/day/candle-day-250.csv index fca3059201e8..0aea6ff72189 100644 --- a/007680/day/candle-day-250.csv +++ b/007680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4035,4050,4070,4025,4005,16231260,00,0.00,N,5,-35, +20250313,4070,4110,4135,4070,1771,7234710,02,0.00,N,5,-80, 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, diff --git a/007690/day/candle-day-250.csv b/007690/day/candle-day-250.csv index 308ca40cb097..4a6bc05bee17 100644 --- a/007690/day/candle-day-250.csv +++ b/007690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,30400,30350,30550,30200,6077,184432925,00,0.00,N,2,50, +20250313,30350,31400,31400,30200,11500,351260950,00,0.00,N,5,-750, 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, diff --git a/007700/day/candle-day-250.csv b/007700/day/candle-day-250.csv index 034f5fcd6849..b74f5af242f3 100644 --- a/007700/day/candle-day-250.csv +++ b/007700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,12550,12510,12650,12220,10794,134310840,00,0.00,N,2,40, +20250313,12510,12750,12840,12500,12946,163273235,00,0.00,N,5,-270, 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, diff --git a/007720/day/candle-day-250.csv b/007720/day/candle-day-250.csv index 44e8edd4c177..4f6bfcc03bf9 100644 --- a/007720/day/candle-day-250.csv +++ b/007720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,904,908,916,900,216571,195960078,00,0.00,N,5,-2, +20250313,906,908,925,906,273570,249910650,00,0.00,N,5,-2, 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, diff --git a/007770/day/candle-day-250.csv b/007770/day/candle-day-250.csv index 474435908bac..c89c6b68aaf8 100644 --- a/007770/day/candle-day-250.csv +++ b/007770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10630,10510,10650,10390,833,8752930,00,0.00,N,2,120, +20250313,10510,10580,10590,10510,1044,10985640,00,0.00,N,5,-80, 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, diff --git a/007810/day/candle-day-250.csv b/007810/day/candle-day-250.csv index fedbd49a6115..60ba33162ff2 100644 --- a/007810/day/candle-day-250.csv +++ b/007810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,11930,11570,11980,11430,84140,996659675,00,0.00,N,2,370, +20250313,11560,12050,12330,11540,138132,1629263320,00,0.00,N,5,-310, 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, diff --git a/007820/day/candle-day-250.csv b/007820/day/candle-day-250.csv index 5e9e219aebd4..874daa73d39c 100644 --- a/007820/day/candle-day-250.csv +++ b/007820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4580,4600,4690,4550,76874,354828565,00,0.00,N,5,-30, +20250313,4610,4610,4750,4580,162274,758842419,00,0.00,N,2,5, 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, diff --git a/007860/day/candle-day-250.csv b/007860/day/candle-day-250.csv index b81e74fa875d..5da6e9f7e347 100644 --- a/007860/day/candle-day-250.csv +++ b/007860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7740,7360,7950,7310,621689,4765059690,00,0.00,N,2,510, +20250313,7230,7170,7390,7100,110443,797890560,00,0.00,N,2,60, 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, diff --git a/007980/day/candle-day-250.csv b/007980/day/candle-day-250.csv index db15040b43e4..72b33d772eb1 100644 --- a/007980/day/candle-day-250.csv +++ b/007980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1345,1344,1352,1335,62642,83977915,00,0.00,N,2,1, +20250313,1344,1345,1360,1344,51442,69415977,00,0.00,N,3,0, 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, diff --git a/008040/day/candle-day-250.csv b/008040/day/candle-day-250.csv index 110079ff02a2..bd2ddacc991d 100644 --- a/008040/day/candle-day-250.csv +++ b/008040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1035,1055,1065,1032,335099,351664500,00,0.00,N,5,-29, +20250313,1064,1071,1071,1030,864659,911847692,00,0.00,N,5,-2, 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, diff --git a/008060/day/candle-day-250.csv b/008060/day/candle-day-250.csv index 43c801018fe9..8f235e95efee 100644 --- a/008060/day/candle-day-250.csv +++ b/008060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7130,7080,7140,7070,59761,424592220,00,0.00,N,2,50, +20250313,7080,7090,7100,7050,56023,396471025,00,0.00,N,3,0, 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, diff --git a/008110/day/candle-day-250.csv b/008110/day/candle-day-250.csv index cc8e94a2af04..44b376baa125 100644 --- a/008110/day/candle-day-250.csv +++ b/008110/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, +20250314,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, +20250313,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250312,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, 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, diff --git a/008250/day/candle-day-250.csv b/008250/day/candle-day-250.csv index 5b8d1c998801..9379ff1cd87e 100644 --- a/008250/day/candle-day-250.csv +++ b/008250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5090,5040,5140,5040,24484,124340555,00,0.00,N,2,50, +20250313,5040,5130,5140,5040,28602,145040230,00,0.00,N,5,-80, 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, diff --git a/008260/day/candle-day-250.csv b/008260/day/candle-day-250.csv index 77d25d6cd2af..127454c1b8ce 100644 --- a/008260/day/candle-day-250.csv +++ b/008260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3495,3495,3570,3485,174740,613319002,00,0.00,N,2,45, +20250313,3450,3495,3515,3430,122389,423995215,00,0.00,N,5,-20, 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, diff --git a/008290/day/candle-day-250.csv b/008290/day/candle-day-250.csv index 04655b4ea83e..84c3978f6f04 100644 --- a/008290/day/candle-day-250.csv +++ b/008290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,453,455,458,450,71985,32674983,00,0.00,N,5,-2, +20250313,455,479,479,453,83990,38433325,00,0.00,N,5,-4, 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, diff --git a/008350/day/candle-day-250.csv b/008350/day/candle-day-250.csv index c548a58c52d9..659880f16b68 100644 --- a/008350/day/candle-day-250.csv +++ b/008350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1370,1359,1381,1359,122174,167264040,00,0.00,N,3,0, +20250313,1370,1395,1405,1365,370340,510093850,00,0.00,N,5,-24, 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, diff --git a/008370/day/candle-day-250.csv b/008370/day/candle-day-250.csv index ab4161a4b14c..3b3788a168a9 100644 --- a/008370/day/candle-day-250.csv +++ b/008370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4035,4035,4060,4025,3244,13084940,00,0.00,N,5,-5, +20250313,4040,4030,4070,4030,5576,22590130,00,0.00,N,2,15, 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, diff --git a/008420/day/candle-day-250.csv b/008420/day/candle-day-250.csv index d4061abd6b94..f9b51add7f94 100644 --- a/008420/day/candle-day-250.csv +++ b/008420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2600,2605,2740,2575,676877,1792090672,00,0.00,N,2,25, +20250313,2575,2665,2760,2535,852027,2259986730,00,0.00,N,5,-115, 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, diff --git a/008470/day/candle-day-250.csv b/008470/day/candle-day-250.csv index 5f1727c2552e..88cd7fc0aa53 100644 --- a/008470/day/candle-day-250.csv +++ b/008470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3700,3695,3700,3695,785,2902600,00,0.00,N,5,-10, +20250313,3710,3635,3710,3635,3878,14241985,00,0.00,N,2,50, 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, diff --git a/008490/day/candle-day-250.csv b/008490/day/candle-day-250.csv index ae36b4f5b234..6077c3228f99 100644 --- a/008490/day/candle-day-250.csv +++ b/008490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,15230,14980,15230,14730,18362,276055175,00,0.00,N,2,550, +20250313,14680,15090,15140,14640,39377,581778505,00,0.00,N,5,-180, 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, diff --git a/008500/day/candle-day-250.csv b/008500/day/candle-day-250.csv index f68724354013..5093fb774627 100644 --- a/008500/day/candle-day-250.csv +++ b/008500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10880,11100,11100,10870,1302,14273590,00,0.00,N,5,-220, +20250313,11100,11430,11430,11040,443,4915270,00,0.00,N,2,110, 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, diff --git a/008600/day/candle-day-250.csv b/008600/day/candle-day-250.csv index 3afe801e8979..7e763e74e9fa 100644 --- a/008600/day/candle-day-250.csv +++ b/008600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,681,658,686,654,197223,132196992,00,0.00,N,2,20, +20250313,661,680,682,661,155002,103666457,00,0.00,N,5,-9, 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, diff --git a/008700/day/candle-day-250.csv b/008700/day/candle-day-250.csv index 07ed454ff438..aec277c825f7 100644 --- a/008700/day/candle-day-250.csv +++ b/008700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1578,1503,1615,1503,960152,1510684648,00,0.00,N,2,68, +20250313,1510,1541,1575,1503,625383,954478771,00,0.00,N,5,-29, 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, diff --git a/008730/day/candle-day-250.csv b/008730/day/candle-day-250.csv index e86afa890a36..399afaaca80a 100644 --- a/008730/day/candle-day-250.csv +++ b/008730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,25950,26800,27950,25850,116865,3117599075,00,0.00,N,5,-650, +20250313,26600,27200,27500,26600,55528,1490320900,00,0.00,N,5,-600, 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, diff --git a/008770/day/candle-day-250.csv b/008770/day/candle-day-250.csv index 1dcde6a1b857..6c1225239567 100644 --- a/008770/day/candle-day-250.csv +++ b/008770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,39150,39100,39350,38850,75339,2941774000,00,0.00,N,5,-550, +20250313,39700,39050,39700,38650,115730,4542956050,00,0.00,N,2,600, 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, diff --git a/008830/day/candle-day-250.csv b/008830/day/candle-day-250.csv index a7fb38da96f9..da3c20faa168 100644 --- a/008830/day/candle-day-250.csv +++ b/008830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,22100,22350,22550,21800,633603,14002843125,00,0.00,N,5,-450, +20250313,22550,22500,23200,22300,710424,16103650775,00,0.00,N,5,-100, 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, diff --git a/008870/day/candle-day-250.csv b/008870/day/candle-day-250.csv index 235630a043f7..47410c3a1227 100644 --- a/008870/day/candle-day-250.csv +++ b/008870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,56700,57000,58500,56200,963,54344100,00,0.00,N,2,500, +20250313,56200,57600,58100,56200,1136,64494900,00,0.00,N,5,-1800, 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, diff --git a/008930/day/candle-day-250.csv b/008930/day/candle-day-250.csv index 3bab7f7131c7..078f456a20f3 100644 --- a/008930/day/candle-day-250.csv +++ b/008930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,27950,27350,28100,27350,64649,1796217800,00,0.00,N,2,650, +20250313,27300,27950,27950,27150,86016,2357933350,00,0.00,N,5,-300, 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, diff --git a/008970/day/candle-day-250.csv b/008970/day/candle-day-250.csv index 131d69e561a8..41608c53d7bf 100644 --- a/008970/day/candle-day-250.csv +++ b/008970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,882,932,955,874,43511318,39863364929,00,0.00,N,2,30, +20250313,852,899,942,850,29404277,26457830653,00,0.00,N,5,-47, 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, diff --git a/009070/day/candle-day-250.csv b/009070/day/candle-day-250.csv index 3b49a6097577..8d9762515a1c 100644 --- a/009070/day/candle-day-250.csv +++ b/009070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3780,3775,3855,3765,43576,165265845,00,0.00,N,3,0, +20250313,3780,3830,3860,3765,51364,195353776,00,0.00,N,5,-50, 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, diff --git a/009140/day/candle-day-250.csv b/009140/day/candle-day-250.csv index 45ea8fc27fe3..db3eb103d60b 100644 --- a/009140/day/candle-day-250.csv +++ b/009140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,18450,18460,18600,18100,4074,74862310,00,0.00,N,5,-150, +20250313,18600,18600,18620,18510,487,9046930,00,0.00,N,3,0, 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, diff --git a/009150/day/candle-day-250.csv b/009150/day/candle-day-250.csv index 87ad2b100699..e96eb20bd8ec 100644 --- a/009150/day/candle-day-250.csv +++ b/009150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,137400,139500,140700,136600,269055,37094605350,00,0.00,N,5,-700, +20250313,138100,138500,141200,136950,449549,62491242100,00,0.00,N,2,800, 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, diff --git a/009160/day/candle-day-250.csv b/009160/day/candle-day-250.csv index 83229ff76ff7..8b9a78ec8fbd 100644 --- a/009160/day/candle-day-250.csv +++ b/009160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3920,3840,3945,3840,104993,410947365,00,0.00,N,2,55, +20250313,3865,3845,3900,3825,57694,223265220,00,0.00,N,2,20, 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, diff --git a/009180/day/candle-day-250.csv b/009180/day/candle-day-250.csv index 29d27d5bf6a1..f795edd677c4 100644 --- a/009180/day/candle-day-250.csv +++ b/009180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2350,2335,2360,2300,82664,191886223,00,0.00,N,2,15, +20250313,2335,2345,2360,2335,56855,133184575,00,0.00,N,5,-10, 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, diff --git a/009190/day/candle-day-250.csv b/009190/day/candle-day-250.csv index a3506b80dda4..cff561ffaab5 100644 --- a/009190/day/candle-day-250.csv +++ b/009190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1378,1346,1380,1315,214649,288994490,00,0.00,N,2,32, +20250313,1346,1340,1375,1260,270802,360169369,00,0.00,N,5,-10, 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, diff --git a/009200/day/candle-day-250.csv b/009200/day/candle-day-250.csv index 675238542fcf..5d8cc5313350 100644 --- a/009200/day/candle-day-250.csv +++ b/009200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2060,2040,2070,2040,46795,96051539,00,0.00,N,2,20, +20250313,2040,2050,2095,2030,207105,425415139,00,0.00,N,3,0, 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, diff --git a/009240/day/candle-day-250.csv b/009240/day/candle-day-250.csv index 25a7593e7ff7..087e9304b62a 100644 --- a/009240/day/candle-day-250.csv +++ b/009240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,43500,44350,44450,43400,32472,1421212450,00,0.00,N,5,-950, +20250313,44450,44300,44450,43750,39369,1734274450,00,0.00,N,2,400, 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, diff --git a/009270/day/candle-day-250.csv b/009270/day/candle-day-250.csv index 0c0e812275ef..5648facea936 100644 --- a/009270/day/candle-day-250.csv +++ b/009270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1353,1339,1472,1327,6822688,9522652691,00,0.00,N,2,37, +20250313,1316,1306,1330,1306,217849,287204418,00,0.00,N,2,11, 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, diff --git a/009290/day/candle-day-250.csv b/009290/day/candle-day-250.csv index f2a9273ec76b..a4e4304bc0f7 100644 --- a/009290/day/candle-day-250.csv +++ b/009290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5530,5580,5630,5500,48039,267542420,00,0.00,N,5,-40, +20250313,5570,5640,5670,5570,29721,166935800,00,0.00,N,5,-30, 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, diff --git a/009300/day/candle-day-250.csv b/009300/day/candle-day-250.csv index 20b1de9506f2..7fed34c4e6b6 100644 --- a/009300/day/candle-day-250.csv +++ b/009300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,16060,16000,16060,15840,27880,443205300,00,0.00,N,3,0, +20250313,16060,16080,16090,15870,7501,119608720,00,0.00,N,5,-20, 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, diff --git a/009310/day/candle-day-250.csv b/009310/day/candle-day-250.csv index 471d8594f5a6..3b52d56c866d 100644 --- a/009310/day/candle-day-250.csv +++ b/009310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,332,343,394,330,7435635,2661506356,00,0.00,N,5,-9, +20250313,341,326,395,325,32048430,11887083610,00,0.00,N,2,36, 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, diff --git a/009320/day/candle-day-250.csv b/009320/day/candle-day-250.csv index 259de35ead28..1a331dfabba6 100644 --- a/009320/day/candle-day-250.csv +++ b/009320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1049,1021,1063,1021,41775,43948980,00,0.00,N,2,17, +20250313,1032,1030,1033,998,118744,121205155,00,0.00,N,2,2, 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, diff --git a/009410/day/candle-day-250.csv b/009410/day/candle-day-250.csv index 7d8a8cada504..a639990d69ae 100644 --- a/009410/day/candle-day-250.csv +++ b/009410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2420,2475,2495,2410,111773,271074550,00,0.00,N,5,-70, +20250313,2490,2540,2545,2485,88200,220720274,00,0.00,N,5,-65, 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, diff --git a/009420/day/candle-day-250.csv b/009420/day/candle-day-250.csv index 0ad56451369c..f3acf3b840b9 100644 --- a/009420/day/candle-day-250.csv +++ b/009420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,34800,34750,36050,34500,265319,9325056300,00,0.00,N,2,50, +20250313,34750,34900,35750,34600,276578,9718044225,00,0.00,N,2,150, 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, diff --git a/009440/day/candle-day-250.csv b/009440/day/candle-day-250.csv index 61b111af122e..c96b57597aaf 100644 --- a/009440/day/candle-day-250.csv +++ b/009440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,752,764,765,751,14448,10954881,00,0.00,N,5,-13, +20250313,765,779,779,765,10205,7847542,00,0.00,N,5,-6, 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, diff --git a/009450/day/candle-day-250.csv b/009450/day/candle-day-250.csv index 43b2447e83eb..83c9a43576e3 100644 --- a/009450/day/candle-day-250.csv +++ b/009450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,80100,79800,81100,79300,39675,3174357000,00,0.00,N,5,-600, +20250313,80700,79800,81700,78800,54159,4354289000,00,0.00,N,2,700, 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, diff --git a/009460/day/candle-day-250.csv b/009460/day/candle-day-250.csv index 6969eedc5ddb..d9463d1a6f44 100644 --- a/009460/day/candle-day-250.csv +++ b/009460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,700,697,704,692,74196,51642153,00,0.00,N,2,3, +20250313,697,715,715,696,106515,74624527,00,0.00,N,5,-17, 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, diff --git a/009470/day/candle-day-250.csv b/009470/day/candle-day-250.csv index fb54909b2309..ab0dbc0d8ad9 100644 --- a/009470/day/candle-day-250.csv +++ b/009470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,38200,36300,38600,35850,118062,4458845600,00,0.00,N,2,1800, +20250313,36400,35650,37350,35350,99307,3614100625,00,0.00,N,2,1250, 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, diff --git a/009520/day/candle-day-250.csv b/009520/day/candle-day-250.csv index dab4ede64bfb..250529de18a5 100644 --- a/009520/day/candle-day-250.csv +++ b/009520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,14200,14510,14890,14130,447902,6480246695,00,0.00,N,5,-390, +20250313,14590,15030,15230,14350,706987,10391566670,00,0.00,N,5,-310, 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, diff --git a/009540/day/candle-day-250.csv b/009540/day/candle-day-250.csv index d2be67801ed2..3adfcf1f4e38 100644 --- a/009540/day/candle-day-250.csv +++ b/009540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,214000,213000,217500,211000,136430,29212870500,00,0.00,N,5,-500, +20250313,214500,215500,221000,213000,310393,66890346000,00,0.00,N,2,2000, 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, diff --git a/009580/day/candle-day-250.csv b/009580/day/candle-day-250.csv index 4025e4ca47cc..bd5dd53b4d1c 100644 --- a/009580/day/candle-day-250.csv +++ b/009580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2905,2915,2995,2830,557014,1613649092,00,0.00,N,5,-15, +20250313,2920,2800,3240,2800,5450699,16647100650,00,0.00,N,2,95, 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, diff --git a/009620/day/candle-day-250.csv b/009620/day/candle-day-250.csv index 10aeaa2a2648..baa6edb05725 100644 --- a/009620/day/candle-day-250.csv +++ b/009620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2130,2060,2150,2050,99677,209524103,00,0.00,N,2,50, +20250313,2080,2160,2160,2080,95292,200323755,00,0.00,N,5,-30, 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, diff --git a/009680/day/candle-day-250.csv b/009680/day/candle-day-250.csv index 195adb6e58b8..88e754887594 100644 --- a/009680/day/candle-day-250.csv +++ b/009680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,9370,9410,9410,9320,28180,263887645,00,0.00,N,5,-40, +20250313,9410,9470,9550,9320,34964,328752400,00,0.00,N,3,0, 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, diff --git a/009730/day/candle-day-250.csv b/009730/day/candle-day-250.csv index ab5f081beff5..1219e3fe4971 100644 --- a/009730/day/candle-day-250.csv +++ b/009730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1130,1117,1143,1117,372794,421325609,00,0.00,N,2,6, +20250313,1124,1139,1143,1114,534172,601774776,00,0.00,N,5,-11, 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, diff --git a/009770/day/candle-day-250.csv b/009770/day/candle-day-250.csv index 996dc3b2d07a..1877b219175b 100644 --- a/009770/day/candle-day-250.csv +++ b/009770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,26550,26600,26600,26450,131,3478350,00,0.00,N,2,100, +20250313,26450,26400,27050,26400,3276,87234900,00,0.00,N,5,-200, 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, diff --git a/009780/day/candle-day-250.csv b/009780/day/candle-day-250.csv index 08d5e04d3e43..517b39f16dbe 100644 --- a/009780/day/candle-day-250.csv +++ b/009780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6220,6100,6290,6080,86458,533505500,00,0.00,N,2,70, +20250313,6150,6180,6290,6060,134008,824060130,00,0.00,N,5,-110, 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, diff --git a/009810/day/candle-day-250.csv b/009810/day/candle-day-250.csv index 5cb9cf283321..7fcee0e1c0f6 100644 --- a/009810/day/candle-day-250.csv +++ b/009810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,304,303,309,303,155574,47338898,00,0.00,N,5,-2, +20250313,306,306,312,305,137810,42284999,00,0.00,N,3,0, 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, diff --git a/009830/day/candle-day-250.csv b/009830/day/candle-day-250.csv index 96ae7e96e985..93899986c8a4 100644 --- a/009830/day/candle-day-250.csv +++ b/009830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,20150,20100,20450,20000,804392,16215826100,00,0.00,N,5,-200, +20250313,20350,20400,20750,20200,1247482,25473890550,00,0.00,N,5,-50, 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, diff --git a/009900/day/candle-day-250.csv b/009900/day/candle-day-250.csv index 92861f5aa989..6ec4f6cd8140 100644 --- a/009900/day/candle-day-250.csv +++ b/009900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8940,9010,9020,8900,110721,992382895,00,0.00,N,5,-70, +20250313,9010,8950,9070,8930,154633,1391131495,00,0.00,N,2,110, 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, diff --git a/009970/day/candle-day-250.csv b/009970/day/candle-day-250.csv index c2f663547940..834bf9e2e7a8 100644 --- a/009970/day/candle-day-250.csv +++ b/009970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,93600,92700,94100,92500,12667,1182979750,00,0.00,N,3,0, +20250313,93600,90000,94900,90000,17859,1662539500,00,0.00,N,2,2500, 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, diff --git a/010040/day/candle-day-250.csv b/010040/day/candle-day-250.csv index df2eeefb76ac..9ca1387826a4 100644 --- a/010040/day/candle-day-250.csv +++ b/010040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2160,2150,2230,2150,7622,16554595,00,0.00,N,5,-20, +20250313,2180,2175,2190,2140,6371,13738855,00,0.00,N,2,20, 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, diff --git a/010060/day/candle-day-250.csv b/010060/day/candle-day-250.csv index e2893ae120d9..92174f29b5ed 100644 --- a/010060/day/candle-day-250.csv +++ b/010060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,79300,79100,80000,78600,26186,2076031100,00,0.00,N,2,200, +20250313,79100,79900,81400,78800,59420,4740562400,00,0.00,N,5,-800, 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, diff --git a/010100/day/candle-day-250.csv b/010100/day/candle-day-250.csv index 60de09b96b7e..65fb39410390 100644 --- a/010100/day/candle-day-250.csv +++ b/010100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4680,4330,4760,4330,734584,3399468708,00,0.00,N,2,290, +20250313,4390,4515,4550,4380,294621,1315210200,00,0.00,N,5,-110, 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, diff --git a/010120/day/candle-day-250.csv b/010120/day/candle-day-250.csv index b92b38bcafd5..184b733c4873 100644 --- a/010120/day/candle-day-250.csv +++ b/010120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,206500,207000,210000,204500,337837,69901422500,00,0.00,N,2,1500, +20250313,205000,201500,209000,200000,899062,184182775750,00,0.00,N,2,7100, 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, diff --git a/010130/day/candle-day-250.csv b/010130/day/candle-day-250.csv index 41acda922480..dda51e70cd8a 100644 --- a/010130/day/candle-day-250.csv +++ b/010130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,913000,935000,991000,910000,73364,69169206000,00,0.00,N,5,-42000, +20250313,955000,1059000,1090000,955000,164139,164405950500,00,0.00,N,5,-110000, 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, diff --git a/010140/day/candle-day-250.csv b/010140/day/candle-day-250.csv index 21b0fac837e8..298618c4eca7 100644 --- a/010140/day/candle-day-250.csv +++ b/010140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,14320,14160,14430,14090,8537547,121968421065,00,0.00,N,2,240, +20250313,14080,14550,14850,14050,19036020,273363003575,00,0.00,N,5,-280, 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, diff --git a/010170/day/candle-day-250.csv b/010170/day/candle-day-250.csv index 8f641c7643d3..e3e8769bed44 100644 --- a/010170/day/candle-day-250.csv +++ b/010170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,620,594,624,594,463543,283856615,00,0.00,N,2,19, +20250313,601,610,618,599,355311,215242205,00,0.00,N,5,-9, 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, diff --git a/010240/day/candle-day-250.csv b/010240/day/candle-day-250.csv index 72a2ce6f1cef..9bd1d9ff259f 100644 --- a/010240/day/candle-day-250.csv +++ b/010240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5410,5410,5450,5340,8673,46901710,00,0.00,N,2,10, +20250313,5400,5470,5470,5340,6119,32816010,00,0.00,N,5,-40, 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, diff --git a/010280/day/candle-day-250.csv b/010280/day/candle-day-250.csv index 95aa2ff45b86..b6cd415f61ad 100644 --- a/010280/day/candle-day-250.csv +++ b/010280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,750,768,772,747,423292,320435597,00,0.00,N,5,-18, +20250313,768,774,797,766,328232,254732510,00,0.00,N,5,-13, 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, diff --git a/010400/day/candle-day-250.csv b/010400/day/candle-day-250.csv index 3044d81329bc..6434ef18a5c2 100644 --- a/010400/day/candle-day-250.csv +++ b/010400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2930,2920,2965,2915,4110,12055210,00,0.00,N,5,-10, +20250313,2940,2905,2995,2905,801,2370210,00,0.00,N,2,20, 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, diff --git a/010420/day/candle-day-250.csv b/010420/day/candle-day-250.csv index 643dac424de0..8f2e1a977fab 100644 --- a/010420/day/candle-day-250.csv +++ b/010420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1170,1173,1187,1146,17901,20888402,00,0.00,N,5,-8, +20250313,1178,1191,1191,1177,36811,43547983,00,0.00,N,5,-13, 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, diff --git a/010470/day/candle-day-250.csv b/010470/day/candle-day-250.csv index 46ffed1971d6..bf71790add10 100644 --- a/010470/day/candle-day-250.csv +++ b/010470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7190,7170,7280,7000,15639,112471730,00,0.00,N,3,0, +20250313,7190,7300,7340,7190,16842,122058080,00,0.00,N,5,-70, 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, diff --git a/010580/day/candle-day-250.csv b/010580/day/candle-day-250.csv index 30750983f29d..ffc46a0eeb4d 100644 --- a/010580/day/candle-day-250.csv +++ b/010580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1189,1189,1191,1183,12797,15219830,00,0.00,N,3,0, +20250313,1189,1197,1198,1170,49262,58116065,00,0.00,N,5,-7, 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, diff --git a/010600/day/candle-day-250.csv b/010600/day/candle-day-250.csv index ba91118c90d8..f7ce71744c4e 100644 --- a/010600/day/candle-day-250.csv +++ b/010600/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,545,545,545,545,0,0,00,0.00,Y,3,0, +20250314,545,545,545,545,0,0,00,0.00,Y,3,0, +20250313,545,545,545,545,0,0,00,0.00,Y,0,0, +20250312,545,545,545,545,0,0,00,0.00,Y,0,0, 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, diff --git a/010620/day/candle-day-250.csv b/010620/day/candle-day-250.csv index af40c62506f5..cef9e1f8b862 100644 --- a/010620/day/candle-day-250.csv +++ b/010620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,103700,104800,106100,103100,166092,17256335950,00,0.00,N,5,-1300, +20250313,105000,103800,106500,103500,356840,37348195500,00,0.00,N,2,2400, 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, diff --git a/010640/day/candle-day-250.csv b/010640/day/candle-day-250.csv index 8bcd061949a3..4051df0af1c0 100644 --- a/010640/day/candle-day-250.csv +++ b/010640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6210,6000,6280,5930,82057,506097185,00,0.00,N,2,250, +20250313,5960,5980,6090,5940,32419,194846770,00,0.00,N,5,-20, 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, diff --git a/010660/day/candle-day-250.csv b/010660/day/candle-day-250.csv index 06d5d808feec..c39720e29950 100644 --- a/010660/day/candle-day-250.csv +++ b/010660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3110,3045,3125,3045,80783,249818990,00,0.00,N,2,50, +20250313,3060,3030,3085,3005,66955,203740995,00,0.00,N,2,30, 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, diff --git a/010690/day/candle-day-250.csv b/010690/day/candle-day-250.csv index fc2c82961a3c..f387210ec23e 100644 --- a/010690/day/candle-day-250.csv +++ b/010690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7450,7410,7560,7340,76179,567878400,00,0.00,N,5,-10, +20250313,7460,7390,7730,7390,173319,1313470280,00,0.00,N,2,60, 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, diff --git a/010770/day/candle-day-250.csv b/010770/day/candle-day-250.csv index 69ea0fc84952..d2834cabf106 100644 --- a/010770/day/candle-day-250.csv +++ b/010770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7060,6600,7120,6580,712647,4903847610,00,0.00,N,2,280, +20250313,6780,7050,7105,6540,646976,4384625150,00,0.00,N,5,-220, 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, diff --git a/010780/day/candle-day-250.csv b/010780/day/candle-day-250.csv index 9da75f30069f..6fc2bfde3609 100644 --- a/010780/day/candle-day-250.csv +++ b/010780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,16600,16740,16740,16540,18650,309800105,00,0.00,N,3,0, +20250313,16600,16780,17055,16560,40859,685382605,00,0.00,N,5,-180, 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, diff --git a/010820/day/candle-day-250.csv b/010820/day/candle-day-250.csv index f1338ef9a5e2..b71c3e9c9eeb 100644 --- a/010820/day/candle-day-250.csv +++ b/010820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3720,3725,3770,3670,701080,2610654832,00,0.00,N,5,-5, +20250313,3725,3700,3790,3680,1200881,4478948221,00,0.00,N,2,70, 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, diff --git a/010950/day/candle-day-250.csv b/010950/day/candle-day-250.csv index 3c769e6145de..e6a72657d56d 100644 --- a/010950/day/candle-day-250.csv +++ b/010950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,59000,60500,60500,58900,103373,6127807300,00,0.00,N,5,-1200, +20250313,60200,60600,61100,59500,211495,12729463100,00,0.00,N,5,-300, 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, diff --git a/010960/day/candle-day-250.csv b/010960/day/candle-day-250.csv index 9b4112fce638..deaea535c8d4 100644 --- a/010960/day/candle-day-250.csv +++ b/010960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3065,3060,3065,3050,6506,19891265,00,0.00,N,2,20, +20250313,3045,3045,3065,3035,22767,69394095,00,0.00,N,3,0, 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, diff --git a/011000/day/candle-day-250.csv b/011000/day/candle-day-250.csv index c30f3070d7e3..80f282b74356 100644 --- a/011000/day/candle-day-250.csv +++ b/011000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2080,2040,2095,2040,120339,250408421,00,0.00,N,2,20, +20250313,2060,2070,2095,2060,96228,199288277,00,0.00,N,5,-15, 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, diff --git a/011040/day/candle-day-250.csv b/011040/day/candle-day-250.csv index daac034cc04b..2fee5b215699 100644 --- a/011040/day/candle-day-250.csv +++ b/011040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5700,5650,5710,5650,14926,84998850,00,0.00,N,2,10, +20250313,5690,5690,5720,5660,7548,42870890,00,0.00,N,2,10, 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, diff --git a/011070/day/candle-day-250.csv b/011070/day/candle-day-250.csv index 6aab98f6c2b7..a86ac577f21b 100644 --- a/011070/day/candle-day-250.csv +++ b/011070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,158000,158400,160200,157800,208157,32963150800,00,0.00,N,5,-1700, +20250313,159700,172000,172000,159700,639456,103779392300,00,0.00,N,5,-11700, 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, diff --git a/011080/day/candle-day-250.csv b/011080/day/candle-day-250.csv index 606cbb50e085..698c264cd828 100644 --- a/011080/day/candle-day-250.csv +++ b/011080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1220,1049,1284,1036,12141301,14574086069,00,0.00,N,2,172, +20250313,1048,1039,1070,1011,1395182,1454016643,00,0.00,N,2,24, 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, diff --git a/011090/day/candle-day-250.csv b/011090/day/candle-day-250.csv index fc477d49d6d9..b66f43f46572 100644 --- a/011090/day/candle-day-250.csv +++ b/011090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,513,513,516,511,24840,12721838,00,0.00,N,3,0, +20250313,513,513,516,509,55960,28690788,00,0.00,N,3,0, 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, diff --git a/011150/day/candle-day-250.csv b/011150/day/candle-day-250.csv index 9e16ac5ca668..4c6b32abf10f 100644 --- a/011150/day/candle-day-250.csv +++ b/011150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3110,3040,3140,3040,306653,951074605,00,0.00,N,2,55, +20250313,3055,3055,3075,3045,131805,403314300,00,0.00,N,3,0, 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, diff --git a/011170/day/candle-day-250.csv b/011170/day/candle-day-250.csv index 00bd277d0a4b..f41584bf98c2 100644 --- a/011170/day/candle-day-250.csv +++ b/011170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,74100,76000,78300,73300,222175,16663891950,00,0.00,N,5,-1300, +20250313,75400,75100,79100,73600,492195,37504451100,00,0.00,N,2,500, 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, diff --git a/011200/day/candle-day-250.csv b/011200/day/candle-day-250.csv index 0569132ce13a..7080662767eb 100644 --- a/011200/day/candle-day-250.csv +++ b/011200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,20700,20750,21150,20250,1976062,40733401325,00,0.00,N,2,100, +20250313,20600,20900,21100,20500,2710209,56116555875,00,0.00,N,5,-350, 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, diff --git a/011210/day/candle-day-250.csv b/011210/day/candle-day-250.csv index cae92406f321..36f351f8a910 100644 --- a/011210/day/candle-day-250.csv +++ b/011210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,44550,44800,45600,44200,57239,2562986700,00,0.00,N,5,-250, +20250313,44800,44300,46600,43800,197901,8992653300,00,0.00,N,2,500, 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, diff --git a/011230/day/candle-day-250.csv b/011230/day/candle-day-250.csv index 4ab840ff6128..5fc90ef4d6af 100644 --- a/011230/day/candle-day-250.csv +++ b/011230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3480,3465,3655,3465,28798,100768900,00,0.00,N,5,-5, +20250313,3485,3570,3635,3475,71266,252689530,00,0.00,N,5,-85, 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, diff --git a/011280/day/candle-day-250.csv b/011280/day/candle-day-250.csv index 4144d31959f1..604a2a091bb6 100644 --- a/011280/day/candle-day-250.csv +++ b/011280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2110,2070,2110,2065,88158,184657320,00,0.00,N,2,40, +20250313,2070,2120,2130,2070,148312,309885160,00,0.00,N,5,-45, 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, diff --git a/011300/day/candle-day-250.csv b/011300/day/candle-day-250.csv index ffbbba62f5fb..8ae985c79c5a 100644 --- a/011300/day/candle-day-250.csv +++ b/011300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,508,510,516,503,194423,98412501,00,0.00,N,2,3, +20250313,505,502,520,502,298851,152716771,00,0.00,N,2,3, 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, diff --git a/011320/day/candle-day-250.csv b/011320/day/candle-day-250.csv index c441b066fcbe..b3c092d71c5c 100644 --- a/011320/day/candle-day-250.csv +++ b/011320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3500,3470,3530,3440,19486,67845285,00,0.00,N,2,5, +20250313,3495,3505,3510,3470,18458,64346960,00,0.00,N,5,-5, 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, diff --git a/011330/day/candle-day-250.csv b/011330/day/candle-day-250.csv index 5038d07eed76..6a98bb09ed44 100644 --- a/011330/day/candle-day-250.csv +++ b/011330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1300,1303,1315,1285,43059,55765612,00,0.00,N,5,-3, +20250313,1303,1312,1331,1296,146249,191031123,00,0.00,N,5,-9, 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, diff --git a/011370/day/candle-day-250.csv b/011370/day/candle-day-250.csv index f6aa112f5a9f..73ec3f82057e 100644 --- a/011370/day/candle-day-250.csv +++ b/011370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,786,800,800,783,39399,30999714,00,0.00,N,5,-5, +20250313,791,779,795,778,83291,65943673,00,0.00,N,2,8, 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, diff --git a/011390/day/candle-day-250.csv b/011390/day/candle-day-250.csv index b77d5a8787b9..c1f5a00c33e1 100644 --- a/011390/day/candle-day-250.csv +++ b/011390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,74400,74300,75100,72900,6250,462366400,00,0.00,N,2,1500, +20250313,72900,71800,73400,69100,3753,271150000,00,0.00,N,2,1100, 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, diff --git a/011420/day/candle-day-250.csv b/011420/day/candle-day-250.csv index b8ddc825193e..c05b84db700a 100644 --- a/011420/day/candle-day-250.csv +++ b/011420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2020,2000,2035,2000,191121,384696121,00,0.00,N,2,5, +20250313,2015,2045,2055,2005,229602,465684479,00,0.00,N,5,-25, 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, diff --git a/011500/day/candle-day-250.csv b/011500/day/candle-day-250.csv index f59d2d830912..6d9fecfc4f91 100644 --- a/011500/day/candle-day-250.csv +++ b/011500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,17810,17700,18790,17690,1340295,24453165045,00,0.00,N,2,280, +20250313,17530,17700,17960,17470,404529,7147771810,00,0.00,N,5,-120, 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, diff --git a/011560/day/candle-day-250.csv b/011560/day/candle-day-250.csv index 14d288676393..c00ba40c559a 100644 --- a/011560/day/candle-day-250.csv +++ b/011560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10100,10120,10120,10000,25369,255041440,00,0.00,N,2,60, +20250313,10040,10090,10130,9990,21075,211637445,00,0.00,N,5,-50, 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, diff --git a/011690/day/candle-day-250.csv b/011690/day/candle-day-250.csv index cbb74dc7f5aa..40499eea5e85 100644 --- a/011690/day/candle-day-250.csv +++ b/011690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2265,2220,2275,2215,103368,232565350,00,0.00,N,2,45, +20250313,2220,2370,2375,2220,308465,699484552,00,0.00,N,5,-150, 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, diff --git a/011700/day/candle-day-250.csv b/011700/day/candle-day-250.csv index 2690e7ad493d..eb177aa2ca8b 100644 --- a/011700/day/candle-day-250.csv +++ b/011700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3095,3065,3200,3065,92931,290443224,00,0.00,N,2,30, +20250313,3065,3120,3190,2940,205684,629608006,00,0.00,N,5,-50, 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, diff --git a/011760/day/candle-day-250.csv b/011760/day/candle-day-250.csv index 046802901c0c..24cc9462602e 100644 --- a/011760/day/candle-day-250.csv +++ b/011760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,24150,24700,24700,23650,90549,2184464525,00,0.00,N,2,300, +20250313,23850,23850,24250,23650,56659,1356660475,00,0.00,N,2,50, 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, diff --git a/011780/day/candle-day-250.csv b/011780/day/candle-day-250.csv index 2ad2c650cb3c..3803b1b1345f 100644 --- a/011780/day/candle-day-250.csv +++ b/011780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,113500,111200,114600,110200,124220,14099954750,00,0.00,N,2,2500, +20250313,111000,111500,113000,109700,259631,28820470650,00,0.00,N,5,-400, 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, diff --git a/011790/day/candle-day-250.csv b/011790/day/candle-day-250.csv index d49b27fc7580..9bf8aeff4d97 100644 --- a/011790/day/candle-day-250.csv +++ b/011790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,136500,130000,137800,129000,459621,62021682250,00,0.00,N,2,6000, +20250313,130500,127500,137300,127300,921802,122427739950,00,0.00,N,2,4200, 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, diff --git a/011810/day/candle-day-250.csv b/011810/day/candle-day-250.csv index 2b55781b4813..c73dfa754e2e 100644 --- a/011810/day/candle-day-250.csv +++ b/011810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4020,4000,4045,3985,60693,242860327,00,0.00,N,2,20, +20250313,4000,4070,4130,3970,81410,327706539,00,0.00,N,5,-70, 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, diff --git a/011930/day/candle-day-250.csv b/011930/day/candle-day-250.csv index 1f0f0a37bc2d..e0b96e233ace 100644 --- a/011930/day/candle-day-250.csv +++ b/011930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1230,1203,1232,1202,392194,478270429,00,0.00,N,2,27, +20250313,1203,1229,1246,1196,457218,557711827,00,0.00,N,5,-26, 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, diff --git a/012030/day/candle-day-250.csv b/012030/day/candle-day-250.csv index f8ff6b6796d1..6ae9ba8dac6a 100644 --- a/012030/day/candle-day-250.csv +++ b/012030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1266,1279,1284,1261,161851,205955304,00,0.00,N,2,5, +20250313,1261,1280,1293,1250,329463,416956529,00,0.00,N,5,-28, 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, diff --git a/012160/day/candle-day-250.csv b/012160/day/candle-day-250.csv index ccbb02bd42db..874082249497 100644 --- a/012160/day/candle-day-250.csv +++ b/012160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,400,408,408,397,20850,8319938,00,0.00,N,2,2, +20250313,398,398,409,398,16520,6630269,00,0.00,N,5,-1, 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, diff --git a/012170/day/candle-day-250.csv b/012170/day/candle-day-250.csv index cf3754e010db..b265ff4fcca5 100644 --- a/012170/day/candle-day-250.csv +++ b/012170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2880,2740,3370,2720,2498722,7724499714,00,0.00,N,2,75, +20250313,2805,2850,3385,2745,5318466,16660225944,00,0.00,N,2,95, 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, diff --git a/012200/day/candle-day-250.csv b/012200/day/candle-day-250.csv index b69b9a76a892..08b052ec5917 100644 --- a/012200/day/candle-day-250.csv +++ b/012200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1487,1482,1505,1477,5760,8554047,00,0.00,N,2,5, +20250313,1482,1510,1510,1470,33140,49371877,00,0.00,N,5,-21, 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, diff --git a/012210/day/candle-day-250.csv b/012210/day/candle-day-250.csv index acea7a50d50f..651c8061a2e9 100644 --- a/012210/day/candle-day-250.csv +++ b/012210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2300,2510,2510,1920,11,24370,00,0.00,N,2,110, +20250313,2190,2185,2370,2185,442,983345,00,0.00,N,5,-380, 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, diff --git a/012280/day/candle-day-250.csv b/012280/day/candle-day-250.csv index f6fcefe6a14f..f7ef4a5e3354 100644 --- a/012280/day/candle-day-250.csv +++ b/012280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,830,837,837,820,54622,45246972,00,0.00,N,5,-7, +20250313,837,851,855,830,21527,17984106,00,0.00,N,2,2, 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, diff --git a/012320/day/candle-day-250.csv b/012320/day/candle-day-250.csv index 11834f887929..6eb5a2861612 100644 --- a/012320/day/candle-day-250.csv +++ b/012320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,61900,62600,63500,61700,15813,985339850,00,0.00,N,5,-1100, +20250313,63000,63300,64200,63000,16306,1035876050,00,0.00,N,5,-600, 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, diff --git a/012330/day/candle-day-250.csv b/012330/day/candle-day-250.csv index f4058a75b9a8..e3190c6fe5d2 100644 --- a/012330/day/candle-day-250.csv +++ b/012330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,255500,253500,256500,250000,216811,54900837500,00,0.00,N,5,-500, +20250313,256000,248000,256000,247500,219828,55575732050,00,0.00,N,2,8000, 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, diff --git a/012340/day/candle-day-250.csv b/012340/day/candle-day-250.csv index 8dc66bf0f240..86becd584300 100644 --- a/012340/day/candle-day-250.csv +++ b/012340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,494,495,497,492,11077,5476543,00,0.00,N,5,-1, +20250313,495,502,503,494,33770,16784098,00,0.00,N,5,-1, 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, diff --git a/012450/day/candle-day-250.csv b/012450/day/candle-day-250.csv index 89b81f814e10..c2ef71b0e417 100644 --- a/012450/day/candle-day-250.csv +++ b/012450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,705000,700000,714000,696000,294939,208019675500,00,0.00,N,5,-2000, +20250313,707000,671000,714000,671000,631379,444023890500,00,0.00,N,2,42000, 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, diff --git a/012510/day/candle-day-250.csv b/012510/day/candle-day-250.csv index 2edb088b803c..36871302a8d1 100644 --- a/012510/day/candle-day-250.csv +++ b/012510/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,66300,65500,66700,64300,140337,9274676200,00,0.00,N,2,300, +20250313,66000,70900,70900,63700,605726,39894765850,00,0.00,N,5,-4300, 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, diff --git a/012600/day/candle-day-250.csv b/012600/day/candle-day-250.csv index 0b7a5ea6a450..9629cf7965cb 100644 --- a/012600/day/candle-day-250.csv +++ b/012600/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, +20250314,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, +20250313,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, +20250312,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, 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, diff --git a/012610/day/candle-day-250.csv b/012610/day/candle-day-250.csv index d1c1111e8fe7..e99b26e7354d 100644 --- a/012610/day/candle-day-250.csv +++ b/012610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2885,2865,2895,2845,24199,69339638,00,0.00,N,2,35, +20250313,2850,2930,2930,2825,43766,125116796,00,0.00,N,5,-40, 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, diff --git a/012620/day/candle-day-250.csv b/012620/day/candle-day-250.csv index f6314780cc0a..4e3f7978511e 100644 --- a/012620/day/candle-day-250.csv +++ b/012620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7170,7190,7200,7120,1708,12230920,00,0.00,N,5,-20, +20250313,7190,7240,7300,7150,2896,20818990,00,0.00,N,5,-50, 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, diff --git a/012630/day/candle-day-250.csv b/012630/day/candle-day-250.csv index 2242b9e8e693..b63195bad281 100644 --- a/012630/day/candle-day-250.csv +++ b/012630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,14540,14610,14760,14450,87552,1275550275,00,0.00,N,5,-70, +20250313,14610,14160,14690,14070,167923,2436855870,00,0.00,N,2,460, 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, diff --git a/012690/day/candle-day-250.csv b/012690/day/candle-day-250.csv index d657be046909..e55047e59d78 100644 --- a/012690/day/candle-day-250.csv +++ b/012690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2845,2840,2875,2835,66984,190805063,00,0.00,N,5,-15, +20250313,2860,2925,2925,2845,103382,296072482,00,0.00,N,5,-20, 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, diff --git a/012700/day/candle-day-250.csv b/012700/day/candle-day-250.csv index 9db96cb6cec1..4d8ad4ebd01b 100644 --- a/012700/day/candle-day-250.csv +++ b/012700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3990,3950,4005,3935,8509,33746392,00,0.00,N,2,40, +20250313,3950,3970,4010,3935,9002,35894351,00,0.00,N,5,-20, 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, diff --git a/012750/day/candle-day-250.csv b/012750/day/candle-day-250.csv index 9bd03c85282f..d63a5f882cb6 100644 --- a/012750/day/candle-day-250.csv +++ b/012750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,61600,61200,62800,60600,34445,2131336300,00,0.00,N,2,800, +20250313,60800,59000,61300,59000,58771,3560143350,00,0.00,N,2,2000, 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, diff --git a/012790/day/candle-day-250.csv b/012790/day/candle-day-250.csv index bfc3fdb5a944..a92b8c387bea 100644 --- a/012790/day/candle-day-250.csv +++ b/012790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6490,6470,6490,6430,12985,83875880,00,0.00,N,2,20, +20250313,6470,6470,6520,6430,19218,124146420,00,0.00,N,5,-30, 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, diff --git a/012800/day/candle-day-250.csv b/012800/day/candle-day-250.csv index 77ba79d2683e..b2fc6ef2b311 100644 --- a/012800/day/candle-day-250.csv +++ b/012800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1407,1404,1432,1400,1145576,1622409820,00,0.00,N,2,21, +20250313,1386,1412,1423,1373,451263,630695902,00,0.00,N,5,-14, 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, diff --git a/012860/day/candle-day-250.csv b/012860/day/candle-day-250.csv index e224deb84753..b96b146a5d7c 100644 --- a/012860/day/candle-day-250.csv +++ b/012860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1492,1490,1506,1480,72840,108588116,00,0.00,N,2,3, +20250313,1489,1517,1517,1489,112002,167651865,00,0.00,N,5,-26, 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, diff --git a/013000/day/candle-day-250.csv b/013000/day/candle-day-250.csv index aea05c57d3b1..ff719e0bbd2f 100644 --- a/013000/day/candle-day-250.csv +++ b/013000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1235,1216,1240,1216,15703,19348464,00,0.00,N,2,6, +20250313,1229,1250,1250,1218,32820,40700061,00,0.00,N,3,0, 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, diff --git a/013030/day/candle-day-250.csv b/013030/day/candle-day-250.csv index 6bddbb6f99f4..0370fd96ef8d 100644 --- a/013030/day/candle-day-250.csv +++ b/013030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,29950,29100,29950,28900,90420,2685890800,00,0.00,N,2,850, +20250313,29100,28900,30050,28800,74960,2200120025,00,0.00,N,2,100, 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, diff --git a/013120/day/candle-day-250.csv b/013120/day/candle-day-250.csv index 713b45a920b8..8d416866ea54 100644 --- a/013120/day/candle-day-250.csv +++ b/013120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2325,2280,2380,2270,47318,109104655,00,0.00,N,2,45, +20250313,2280,2350,2360,2280,21276,49072570,00,0.00,N,5,-45, 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, diff --git a/013310/day/candle-day-250.csv b/013310/day/candle-day-250.csv index 1854e9635be9..88678c7d6dc8 100644 --- a/013310/day/candle-day-250.csv +++ b/013310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2670,2700,2730,2655,92671,248885378,00,0.00,N,5,-15, +20250313,2685,2640,2725,2630,84365,226068932,00,0.00,N,2,45, 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, diff --git a/013360/day/candle-day-250.csv b/013360/day/candle-day-250.csv index 77ef08350350..d73856d18c83 100644 --- a/013360/day/candle-day-250.csv +++ b/013360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3810,3550,3840,3470,1528853,5644000989,00,0.00,N,2,260, +20250313,3550,3485,3585,3420,686384,2419453051,00,0.00,N,2,65, 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, diff --git a/013520/day/candle-day-250.csv b/013520/day/candle-day-250.csv index de3d8496b3c2..5c7cfd8a8fcd 100644 --- a/013520/day/candle-day-250.csv +++ b/013520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1666,1654,1680,1650,29498,49101775,00,0.00,N,5,-4, +20250313,1670,1650,1674,1650,70745,117659087,00,0.00,N,2,16, 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, diff --git a/013570/day/candle-day-250.csv b/013570/day/candle-day-250.csv index 2ebade1fc208..1dcaec9bb2b7 100644 --- a/013570/day/candle-day-250.csv +++ b/013570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3915,3880,3915,3860,25560,99587160,00,0.00,N,2,35, +20250313,3880,3885,3920,3860,23056,89842911,00,0.00,N,5,-5, 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, diff --git a/013580/day/candle-day-250.csv b/013580/day/candle-day-250.csv index 00f886ca82d4..3b2299876f63 100644 --- a/013580/day/candle-day-250.csv +++ b/013580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,13410,13420,13560,13310,11689,156894035,00,0.00,N,2,10, +20250313,13400,13460,13610,13300,20259,272663470,00,0.00,N,5,-60, 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, diff --git a/013700/day/candle-day-250.csv b/013700/day/candle-day-250.csv index 57b90355b838..a50b260619ab 100644 --- a/013700/day/candle-day-250.csv +++ b/013700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1247,1248,1273,1241,69357,86722887,00,0.00,N,5,-2, +20250313,1249,1264,1291,1239,120402,150794285,00,0.00,N,5,-18, 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, diff --git a/013720/day/candle-day-250.csv b/013720/day/candle-day-250.csv index cf14175ad2d4..d427231b4378 100644 --- a/013720/day/candle-day-250.csv +++ b/013720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,766,753,775,698,128973,97731204,00,0.00,N,2,13, +20250313,753,732,775,732,280787,212793731,00,0.00,N,2,21, 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, diff --git a/013810/day/candle-day-250.csv b/013810/day/candle-day-250.csv index 0e8cb950210d..38674b78e342 100644 --- a/013810/day/candle-day-250.csv +++ b/013810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3540,3570,3570,3500,121248,428214987,00,0.00,N,5,-35, +20250313,3575,3530,3620,3530,140669,504577326,00,0.00,N,2,35, 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, diff --git a/013870/day/candle-day-250.csv b/013870/day/candle-day-250.csv index 38994c6f6203..7ea805a522b5 100644 --- a/013870/day/candle-day-250.csv +++ b/013870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3780,3680,3800,3680,9825,37135665,00,0.00,N,2,60, +20250313,3720,3775,3780,3720,6735,25224610,00,0.00,N,3,0, 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, diff --git a/013890/day/candle-day-250.csv b/013890/day/candle-day-250.csv index 12739b81e97d..ceb1f7e7e2a5 100644 --- a/013890/day/candle-day-250.csv +++ b/013890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,17990,18000,18220,17700,56150,1006535205,00,0.00,N,5,-80, +20250313,18070,18110,18200,17730,91024,1629289725,00,0.00,N,5,-30, 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, diff --git a/013990/day/candle-day-250.csv b/013990/day/candle-day-250.csv index 6e5d995f19b0..14ad81872d16 100644 --- a/013990/day/candle-day-250.csv +++ b/013990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5430,5240,5450,5220,194444,1039587655,00,0.00,N,2,170, +20250313,5260,5250,5310,5160,111309,583790455,00,0.00,N,2,30, 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, diff --git a/014100/day/candle-day-250.csv b/014100/day/candle-day-250.csv index dea4bed6ea50..82c1ef2c3c98 100644 --- a/014100/day/candle-day-250.csv +++ b/014100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2400,2320,2415,2240,41786,96997101,00,0.00,N,2,120, +20250313,2280,2370,2420,2280,29142,67569900,00,0.00,N,5,-80, 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, diff --git a/014130/day/candle-day-250.csv b/014130/day/candle-day-250.csv index cba0c72d7b98..79f64f2e2aef 100644 --- a/014130/day/candle-day-250.csv +++ b/014130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3435,3395,3460,3350,5404,18351325,00,0.00,N,2,50, +20250313,3385,3350,3395,3350,9972,33631440,00,0.00,N,2,25, 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, diff --git a/014160/day/candle-day-250.csv b/014160/day/candle-day-250.csv index 0567a3b5ef06..3cf69b99fbae 100644 --- a/014160/day/candle-day-250.csv +++ b/014160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1416,1379,1418,1370,881679,1237688012,00,0.00,N,2,36, +20250313,1380,1407,1421,1330,1404814,1961707497,00,0.00,N,5,-26, 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, diff --git a/014190/day/candle-day-250.csv b/014190/day/candle-day-250.csv index 2a116778e50f..8f73324643ce 100644 --- a/014190/day/candle-day-250.csv +++ b/014190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1661,1613,1673,1613,131719,217364841,00,0.00,N,2,32, +20250313,1629,1640,1677,1628,137334,225848726,00,0.00,N,5,-20, 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, diff --git a/014200/day/candle-day-250.csv b/014200/day/candle-day-250.csv index d13959e1b72a..2522f659dbe9 100644 --- a/014200/day/candle-day-250.csv +++ b/014200/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,30200,30200,30200,30200,0,0,00,0.00,Y,3,0, +20250314,30200,30200,30200,30200,0,0,00,0.00,Y,3,0, +20250313,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, +20250312,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, 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, diff --git a/014280/day/candle-day-250.csv b/014280/day/candle-day-250.csv index ac71ddfeb705..58d9af6750a0 100644 --- a/014280/day/candle-day-250.csv +++ b/014280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4035,4080,4145,4020,51858,210989796,00,0.00,N,5,-65, +20250313,4100,4180,4180,4070,65356,269797785,00,0.00,N,5,-80, 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, diff --git a/014440/day/candle-day-250.csv b/014440/day/candle-day-250.csv index b570f90de135..355096506bc8 100644 --- a/014440/day/candle-day-250.csv +++ b/014440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4595,4560,4675,4540,29359,134747377,00,0.00,N,3,0, +20250313,4595,4695,4750,4525,44538,204438357,00,0.00,N,5,-95, 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, diff --git a/014470/day/candle-day-250.csv b/014470/day/candle-day-250.csv index 670cf9b44a62..934f90e24f7d 100644 --- a/014470/day/candle-day-250.csv +++ b/014470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1886,1845,1926,1833,223804,419359182,00,0.00,N,2,35, +20250313,1851,1847,1880,1846,133261,247547097,00,0.00,N,5,-9, 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, diff --git a/014530/day/candle-day-250.csv b/014530/day/candle-day-250.csv index 67d1afc94f71..b4c30da88425 100644 --- a/014530/day/candle-day-250.csv +++ b/014530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3335,3325,3350,3320,26133,87222260,00,0.00,N,2,10, +20250313,3325,3335,3345,3320,41323,137591800,00,0.00,N,5,-10, 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, diff --git a/014570/day/candle-day-250.csv b/014570/day/candle-day-250.csv index 72dea2159204..7042c553c75f 100644 --- a/014570/day/candle-day-250.csv +++ b/014570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4800,4800,4870,4790,1905,9161625,00,0.00,N,3,0, +20250313,4800,4830,4855,4775,9047,43459955,00,0.00,N,5,-5, 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, diff --git a/014580/day/candle-day-250.csv b/014580/day/candle-day-250.csv index 7847cd4d3298..0d078b563950 100644 --- a/014580/day/candle-day-250.csv +++ b/014580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4515,4440,4525,4440,35648,159790543,00,0.00,N,2,75, +20250313,4440,4500,4530,4435,68656,307739650,00,0.00,N,5,-60, 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, diff --git a/014620/day/candle-day-250.csv b/014620/day/candle-day-250.csv index c40b9c750fc8..3430033a7daf 100644 --- a/014620/day/candle-day-250.csv +++ b/014620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,27050,26650,27600,26650,262181,7137116525,00,0.00,N,2,550, +20250313,26500,27600,28350,26500,455415,12313110275,00,0.00,N,5,-1050, 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, diff --git a/014680/day/candle-day-250.csv b/014680/day/candle-day-250.csv index 2ca24d6f1584..ad9f1cbee5a7 100644 --- a/014680/day/candle-day-250.csv +++ b/014680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,137500,131400,139400,131000,136117,18643039150,00,0.00,N,2,6500, +20250313,131000,133400,139100,128500,159987,21340725400,00,0.00,N,5,-1500, 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, diff --git a/014710/day/candle-day-250.csv b/014710/day/candle-day-250.csv index 8d3c8d94be79..790338c754f4 100644 --- a/014710/day/candle-day-250.csv +++ b/014710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5120,5020,5140,5000,62781,319317765,00,0.00,N,2,100, +20250313,5020,5130,5140,5000,65522,329866740,00,0.00,N,5,-100, 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, diff --git a/014790/day/candle-day-250.csv b/014790/day/candle-day-250.csv index 5931199d8c0b..b61a8d8d1c92 100644 --- a/014790/day/candle-day-250.csv +++ b/014790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2255,2245,2295,2230,53242,119937624,00,0.00,N,2,10, +20250313,2245,2290,2325,2240,23426,53143660,00,0.00,N,5,-30, 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, diff --git a/014820/day/candle-day-250.csv b/014820/day/candle-day-250.csv index 9a06c136f502..9e95d2e2829e 100644 --- a/014820/day/candle-day-250.csv +++ b/014820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,35350,35200,35800,35100,7883,279819725,00,0.00,N,2,150, +20250313,35200,35650,36150,35100,19871,702870350,00,0.00,N,5,-700, 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, diff --git a/014830/day/candle-day-250.csv b/014830/day/candle-day-250.csv index bf0397e8cbd0..9561440a0d67 100644 --- a/014830/day/candle-day-250.csv +++ b/014830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,78500,77800,79000,77600,31707,2482765750,00,0.00,N,2,1200, +20250313,77300,78300,79200,77000,33231,2585286700,00,0.00,N,5,-800, 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, diff --git a/014910/day/candle-day-250.csv b/014910/day/candle-day-250.csv index ba42414745d0..f440fb91a9bf 100644 --- a/014910/day/candle-day-250.csv +++ b/014910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1112,1125,1125,1110,14073,15726191,00,0.00,N,5,-17, +20250313,1129,1134,1165,1097,22154,24701936,00,0.00,N,2,12, 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, diff --git a/014940/day/candle-day-250.csv b/014940/day/candle-day-250.csv index 40c8abaddace..ec040dc3c690 100644 --- a/014940/day/candle-day-250.csv +++ b/014940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5200,5190,5300,5140,495981,2584322645,00,0.00,N,2,10, +20250313,5190,5410,5440,5180,706723,3717253310,00,0.00,N,5,-150, 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, diff --git a/014970/day/candle-day-250.csv b/014970/day/candle-day-250.csv index abc71d65db0a..cbd8307cfa8b 100644 --- a/014970/day/candle-day-250.csv +++ b/014970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2880,2875,2905,2870,3454,9942390,00,0.00,N,2,5, +20250313,2875,2870,2925,2820,4377,12549355,00,0.00,N,2,5, 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, diff --git a/014990/day/candle-day-250.csv b/014990/day/candle-day-250.csv index ba619b36f308..48fe62fff2f7 100644 --- a/014990/day/candle-day-250.csv +++ b/014990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,759,760,775,748,243558,186171623,00,0.00,N,2,19, +20250313,740,746,758,740,91817,68627059,00,0.00,N,5,-13, 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, diff --git a/015020/day/candle-day-250.csv b/015020/day/candle-day-250.csv index b28afa64b134..53f878e84e69 100644 --- a/015020/day/candle-day-250.csv +++ b/015020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1827,1703,1850,1673,1168963,2065531621,00,0.00,N,2,124, +20250313,1703,1648,1758,1627,814964,1389183424,00,0.00,N,2,55, 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, diff --git a/015230/day/candle-day-250.csv b/015230/day/candle-day-250.csv index 902a7ef5e2c0..a464a1dc389d 100644 --- a/015230/day/candle-day-250.csv +++ b/015230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5360,5340,5460,5310,33108,177602430,00,0.00,N,5,-20, +20250313,5380,5400,5430,5330,36739,197937005,00,0.00,N,5,-20, 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, diff --git a/015260/day/candle-day-250.csv b/015260/day/candle-day-250.csv index 76b0e39a7e56..f4458dee20d3 100644 --- a/015260/day/candle-day-250.csv +++ b/015260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,495,492,500,491,11932,5874076,00,0.00,N,2,3, +20250313,492,502,502,490,15409,7596684,00,0.00,N,5,-3, 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, diff --git a/015360/day/candle-day-250.csv b/015360/day/candle-day-250.csv index caab664a91a4..91aed9425717 100644 --- a/015360/day/candle-day-250.csv +++ b/015360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,48100,48300,48700,48100,3268,157654450,00,0.00,N,5,-200, +20250313,48300,48100,48700,48100,1287,62284500,00,0.00,N,2,200, 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, diff --git a/015590/day/candle-day-250.csv b/015590/day/candle-day-250.csv index cc22cb890473..2129d222ddf6 100644 --- a/015590/day/candle-day-250.csv +++ b/015590/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,515,515,515,515,0,0,00,0.00,Y,3,0, +20250314,515,515,515,515,0,0,00,0.00,Y,3,0, +20250313,515,515,515,515,0,0,00,0.00,Y,0,0, +20250312,515,515,515,515,0,0,00,0.00,Y,0,0, 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, diff --git a/015710/day/candle-day-250.csv b/015710/day/candle-day-250.csv index ac5ebe1b9a81..0096a57753be 100644 --- a/015710/day/candle-day-250.csv +++ b/015710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4055,4015,4075,4015,31592,128154324,00,0.00,N,2,10, +20250313,4045,4090,4140,4040,41789,170020125,00,0.00,N,5,-50, 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, diff --git a/015750/day/candle-day-250.csv b/015750/day/candle-day-250.csv index 54dc643bda4b..38b7a6a76cdf 100644 --- a/015750/day/candle-day-250.csv +++ b/015750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5250,5210,5320,5200,230404,1211532255,00,0.00,N,2,10, +20250313,5240,5280,5440,5220,456551,2423853950,00,0.00,N,3,0, 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, diff --git a/015760/day/candle-day-250.csv b/015760/day/candle-day-250.csv index 51236cb8a352..359d58e99b09 100644 --- a/015760/day/candle-day-250.csv +++ b/015760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,22250,22300,22650,22200,992208,22216789575,00,0.00,N,5,-100, +20250313,22350,22100,22425,22000,1407816,31283882600,00,0.00,N,2,100, 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, diff --git a/015860/day/candle-day-250.csv b/015860/day/candle-day-250.csv index 897dbbaaa67a..f985821eead3 100644 --- a/015860/day/candle-day-250.csv +++ b/015860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3650,3635,3665,3630,18136,66052117,00,0.00,N,5,-5, +20250313,3655,3640,3670,3635,34977,127855536,00,0.00,N,5,-5, 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, diff --git a/015890/day/candle-day-250.csv b/015890/day/candle-day-250.csv index 9aa5905ea1d0..2e083f9c3bdf 100644 --- a/015890/day/candle-day-250.csv +++ b/015890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4770,4715,4800,4710,27677,131654790,00,0.00,N,2,60, +20250313,4710,4740,4770,4705,25529,120779940,00,0.00,N,5,-40, 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, diff --git a/016090/day/candle-day-250.csv b/016090/day/candle-day-250.csv index 9d11335e87fc..03e1bcfa3ff6 100644 --- a/016090/day/candle-day-250.csv +++ b/016090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2175,2190,2210,2150,76614,166549591,00,0.00,N,5,-30, +20250313,2205,2175,2230,2170,49612,108470144,00,0.00,N,2,30, 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, diff --git a/016100/day/candle-day-250.csv b/016100/day/candle-day-250.csv index 5adf96a06c35..2eca51153ea6 100644 --- a/016100/day/candle-day-250.csv +++ b/016100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2545,2515,2565,2500,3260,8274205,00,0.00,N,2,5, +20250313,2540,2560,2595,2505,14205,36012636,00,0.00,N,5,-15, 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, diff --git a/016250/day/candle-day-250.csv b/016250/day/candle-day-250.csv index f814f30870df..12a4bfc2fd5d 100644 --- a/016250/day/candle-day-250.csv +++ b/016250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,14130,14140,14140,14060,938,13241260,00,0.00,N,5,-40, +20250313,14170,14190,14190,14050,731,10314660,00,0.00,N,5,-50, 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, diff --git a/016360/day/candle-day-250.csv b/016360/day/candle-day-250.csv index e7edab6a479e..b64cdc9df7f1 100644 --- a/016360/day/candle-day-250.csv +++ b/016360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,45050,45450,45500,45000,247700,11194457550,00,0.00,N,5,-450, +20250313,45500,45200,46500,45050,322429,14744649700,00,0.00,N,2,300, 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, diff --git a/016380/day/candle-day-250.csv b/016380/day/candle-day-250.csv index 010aad5fc99f..76e1e6b56da8 100644 --- a/016380/day/candle-day-250.csv +++ b/016380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6740,6750,6860,6700,211178,1425913015,00,0.00,N,5,-80, +20250313,6820,6760,6910,6610,338547,2296405745,00,0.00,N,2,50, 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, diff --git a/016450/day/candle-day-250.csv b/016450/day/candle-day-250.csv index 00ecd1ded07c..483da6821a07 100644 --- a/016450/day/candle-day-250.csv +++ b/016450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4080,4055,4080,4015,35803,145131720,00,0.00,N,2,60, +20250313,4020,4025,4055,4005,30745,123966686,00,0.00,N,2,15, 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, diff --git a/016580/day/candle-day-250.csv b/016580/day/candle-day-250.csv index 14459f9e87e5..9dce91eadd43 100644 --- a/016580/day/candle-day-250.csv +++ b/016580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,11520,11540,11540,11470,11390,131046070,00,0.00,N,2,50, +20250313,11470,11490,11540,11460,8193,94091135,00,0.00,N,5,-20, 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, diff --git a/016590/day/candle-day-250.csv b/016590/day/candle-day-250.csv index 10aef087eb09..1911408d337e 100644 --- a/016590/day/candle-day-250.csv +++ b/016590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6570,6210,6570,6210,50111,321062590,00,0.00,N,2,300, +20250313,6270,6190,6320,6180,35662,223123510,00,0.00,N,2,90, 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, diff --git a/016600/day/candle-day-250.csv b/016600/day/candle-day-250.csv index 60358a2811ea..219477598c55 100644 --- a/016600/day/candle-day-250.csv +++ b/016600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,257,265,265,251,2209658,567502284,00,0.00,N,5,-10, +20250313,267,270,271,265,646915,172273481,00,0.00,N,5,-2, 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, diff --git a/016610/day/candle-day-250.csv b/016610/day/candle-day-250.csv index 982dafe67feb..f4e16fc26ce2 100644 --- a/016610/day/candle-day-250.csv +++ b/016610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5900,5920,5930,5850,65003,382908250,00,0.00,N,5,-10, +20250313,5910,5910,5990,5850,69068,408564525,00,0.00,N,5,-30, 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, diff --git a/016670/day/candle-day-250.csv b/016670/day/candle-day-250.csv index 9127f767d68e..7ee44539b1e9 100644 --- a/016670/day/candle-day-250.csv +++ b/016670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3895,4005,4145,3800,64705,251956617,00,0.00,N,5,-120, +20250313,4015,4010,4115,4010,19489,78876348,00,0.00,N,2,5, 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, diff --git a/016710/day/candle-day-250.csv b/016710/day/candle-day-250.csv index 0ac60b7fbe02..042b5dd07de3 100644 --- a/016710/day/candle-day-250.csv +++ b/016710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7000,7020,7100,7000,6384,44891080,00,0.00,N,5,-60, +20250313,7060,7120,7130,7040,7014,49642990,00,0.00,N,2,10, 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, diff --git a/016740/day/candle-day-250.csv b/016740/day/candle-day-250.csv index 38282927fc6d..6ff49023f02b 100644 --- a/016740/day/candle-day-250.csv +++ b/016740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3085,3075,3100,3075,7721,23845375,00,0.00,N,5,-10, +20250313,3095,3130,3140,3065,85061,262686900,00,0.00,N,5,-30, 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, diff --git a/016790/day/candle-day-250.csv b/016790/day/candle-day-250.csv index 38d4f16da612..4076e25ed946 100644 --- a/016790/day/candle-day-250.csv +++ b/016790/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,994,994,994,994,0,0,00,0.00,Y,3,0, +20250314,994,994,994,994,0,0,00,0.00,Y,3,0, +20250313,994,994,994,994,0,0,00,0.00,Y,0,0, +20250312,994,994,994,994,0,0,00,0.00,Y,0,0, 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, diff --git a/016800/day/candle-day-250.csv b/016800/day/candle-day-250.csv index 6edde383b28c..973ceefb3a19 100644 --- a/016800/day/candle-day-250.csv +++ b/016800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,42300,42050,42500,41800,671,28251050,00,0.00,N,5,-500, +20250313,42800,43350,43350,41750,3437,144882650,00,0.00,N,5,-500, 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, diff --git a/016880/day/candle-day-250.csv b/016880/day/candle-day-250.csv index 11783aaad159..eb8d4a4a09f1 100644 --- a/016880/day/candle-day-250.csv +++ b/016880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,859,857,864,841,58058,49558634,00,0.00,N,3,0, +20250313,859,850,866,850,32948,28183052,00,0.00,N,2,3, 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, diff --git a/016920/day/candle-day-250.csv b/016920/day/candle-day-250.csv index cd8f2ed8fccd..f02c1b687ab0 100644 --- a/016920/day/candle-day-250.csv +++ b/016920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2115,1998,2130,1970,330263,684077829,00,0.00,N,2,105, +20250313,2010,1967,2050,1921,296558,590154730,00,0.00,N,2,43, 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, diff --git a/017000/day/candle-day-250.csv b/017000/day/candle-day-250.csv index 6b97b4eef1e5..1c799191d623 100644 --- a/017000/day/candle-day-250.csv +++ b/017000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3050,3070,3070,3025,26608,80762928,00,0.00,N,5,-20, +20250313,3070,3045,3150,3000,16673,50817367,00,0.00,N,2,25, 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, diff --git a/017040/day/candle-day-250.csv b/017040/day/candle-day-250.csv index f749356d4f40..d9cc1943d030 100644 --- a/017040/day/candle-day-250.csv +++ b/017040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1437,1428,1452,1420,124748,178822985,00,0.00,N,2,9, +20250313,1428,1416,1475,1408,479789,689655472,00,0.00,N,2,12, 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, diff --git a/017180/day/candle-day-250.csv b/017180/day/candle-day-250.csv index 9bf6a810664e..4aadf88a427c 100644 --- a/017180/day/candle-day-250.csv +++ b/017180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1633,1620,1636,1620,19708,32094859,00,0.00,N,2,15, +20250313,1618,1617,1624,1617,12113,19600503,00,0.00,N,2,1, 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, diff --git a/017250/day/candle-day-250.csv b/017250/day/candle-day-250.csv index 5c3558c27557..f86e9a8c4eb2 100644 --- a/017250/day/candle-day-250.csv +++ b/017250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1118,1125,1125,1115,12981,14539807,00,0.00,N,5,-7, +20250313,1125,1130,1130,1120,20942,23510199,00,0.00,N,2,4, 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, diff --git a/017370/day/candle-day-250.csv b/017370/day/candle-day-250.csv index fd2e5ab58e37..cd2bdf2d094e 100644 --- a/017370/day/candle-day-250.csv +++ b/017370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6150,5940,6190,5940,35125,214811110,00,0.00,N,2,150, +20250313,6000,5960,6200,5950,131676,793868250,00,0.00,N,2,30, 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, diff --git a/017390/day/candle-day-250.csv b/017390/day/candle-day-250.csv index 928ff7db1954..c495e44f9549 100644 --- a/017390/day/candle-day-250.csv +++ b/017390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,49200,49200,49350,49100,1311,64475700,00,0.00,N,3,0, +20250313,49200,49550,49650,49200,1454,71711000,00,0.00,N,5,-100, 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, diff --git a/017480/day/candle-day-250.csv b/017480/day/candle-day-250.csv index 41ce7644df04..f18ad255edfa 100644 --- a/017480/day/candle-day-250.csv +++ b/017480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4400,4420,4485,4395,8213,36410730,00,0.00,N,5,-10, +20250313,4410,4380,4430,4365,4886,21481053,00,0.00,N,2,30, 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, diff --git a/017510/day/candle-day-250.csv b/017510/day/candle-day-250.csv index 186b40b8a72c..33853348357b 100644 --- a/017510/day/candle-day-250.csv +++ b/017510/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5870,5620,5890,5620,362573,2106323170,00,0.00,N,2,220, +20250313,5650,5500,5750,5500,293381,1649545580,00,0.00,N,2,180, 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, diff --git a/017550/day/candle-day-250.csv b/017550/day/candle-day-250.csv index 009635170334..50730034b51c 100644 --- a/017550/day/candle-day-250.csv +++ b/017550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1960,1969,1979,1950,54226,106359130,00,0.00,N,5,-9, +20250313,1969,2000,2005,1969,73179,145117665,00,0.00,N,5,-20, 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, diff --git a/017650/day/candle-day-250.csv b/017650/day/candle-day-250.csv index 75c67923789a..b94eb6f255e0 100644 --- a/017650/day/candle-day-250.csv +++ b/017650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6550,6360,6550,6360,1127,7256910,00,0.00,N,2,160, +20250313,6390,6340,6390,6290,8815,55743410,00,0.00,N,2,30, 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, diff --git a/017670/day/candle-day-250.csv b/017670/day/candle-day-250.csv index bc4940900636..30f49a883b8e 100644 --- a/017670/day/candle-day-250.csv +++ b/017670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,55300,56000,56000,55200,510417,28276532550,00,0.00,N,5,-700, +20250313,56000,55900,56000,55300,595666,33176261900,00,0.00,N,2,100, 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, diff --git a/017800/day/candle-day-250.csv b/017800/day/candle-day-250.csv index 558f744696df..da0e7e0789a2 100644 --- a/017800/day/candle-day-250.csv +++ b/017800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,55500,55500,56400,55500,71515,3997668300,00,0.00,N,2,200, +20250313,55300,53300,56100,53300,213823,11857217900,00,0.00,N,2,2000, 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, diff --git a/017810/day/candle-day-250.csv b/017810/day/candle-day-250.csv index 7d6053ef7005..dcce556020ce 100644 --- a/017810/day/candle-day-250.csv +++ b/017810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,17160,17370,17710,16760,239180,4076721600,00,0.00,N,5,-210, +20250313,17370,17470,17630,17250,157483,2742880555,00,0.00,N,2,40, 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, diff --git a/017860/day/candle-day-250.csv b/017860/day/candle-day-250.csv index bfb237777f0f..8db26833e50b 100644 --- a/017860/day/candle-day-250.csv +++ b/017860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,26000,25950,26400,25600,231761,6026830775,00,0.00,N,3,0, +20250313,26000,27000,27450,26000,234642,6212167600,00,0.00,N,5,-750, 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, diff --git a/017890/day/candle-day-250.csv b/017890/day/candle-day-250.csv index fc7cbbac52af..f4b0f632ee70 100644 --- a/017890/day/candle-day-250.csv +++ b/017890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8910,8920,8960,8840,16762,149343680,00,0.00,N,2,60, +20250313,8850,8900,8900,8810,12935,114498735,00,0.00,N,5,-30, 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, diff --git a/017900/day/candle-day-250.csv b/017900/day/candle-day-250.csv index feb1c7049166..6199848f4ee3 100644 --- a/017900/day/candle-day-250.csv +++ b/017900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1792,1770,1800,1768,17166,30521336,00,0.00,N,2,21, +20250313,1771,1795,1795,1771,26453,47069652,00,0.00,N,5,-21, 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, diff --git a/017940/day/candle-day-250.csv b/017940/day/candle-day-250.csv index 9fe49eb1d914..b76fdaca6ce4 100644 --- a/017940/day/candle-day-250.csv +++ b/017940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,61100,60200,61500,60000,14911,909063900,00,0.00,N,2,1100, +20250313,60000,60400,60400,59700,8651,519002750,00,0.00,N,2,400, 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, diff --git a/017960/day/candle-day-250.csv b/017960/day/candle-day-250.csv index 3a45ca006880..d7624c1d7e53 100644 --- a/017960/day/candle-day-250.csv +++ b/017960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,15630,15690,15890,15370,350896,5463882655,00,0.00,N,2,30, +20250313,15600,15740,15960,15440,373408,5841791635,00,0.00,N,5,-50, 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, diff --git a/018000/day/candle-day-250.csv b/018000/day/candle-day-250.csv index 0166bc03b8ee..0f94e6777a8c 100644 --- a/018000/day/candle-day-250.csv +++ b/018000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,786,780,795,775,219817,172691814,00,0.00,N,5,-4, +20250313,790,802,803,781,263054,207786912,00,0.00,N,5,-6, 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, diff --git a/018120/day/candle-day-250.csv b/018120/day/candle-day-250.csv index 1b4ccf68b45c..407eb664c947 100644 --- a/018120/day/candle-day-250.csv +++ b/018120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,17190,17220,17240,17190,821,14133220,00,0.00,N,5,-20, +20250313,17210,17220,17250,17160,420,7225650,00,0.00,N,2,20, 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, diff --git a/018250/day/candle-day-250.csv b/018250/day/candle-day-250.csv index 075254983fc8..1a64af1d7354 100644 --- a/018250/day/candle-day-250.csv +++ b/018250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,14250,14240,14350,14190,28312,403365510,00,0.00,N,5,-50, +20250313,14300,14630,14650,14090,96196,1371761270,00,0.00,N,5,-200, 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, diff --git a/018260/day/candle-day-250.csv b/018260/day/candle-day-250.csv index 1fcddea6b0b8..8f390d928b09 100644 --- a/018260/day/candle-day-250.csv +++ b/018260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,120200,119500,120900,118600,109152,13114094350,00,0.00,N,2,1000, +20250313,119200,119100,121800,118600,160573,19266477050,00,0.00,N,2,100, 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, diff --git a/018290/day/candle-day-250.csv b/018290/day/candle-day-250.csv index 55047a929fe7..b1118d304c0c 100644 --- a/018290/day/candle-day-250.csv +++ b/018290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,35400,35450,35800,35100,306135,10837790550,00,0.00,N,2,150, +20250313,35250,35550,36200,35000,634647,22537061150,00,0.00,N,5,-300, 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, diff --git a/018310/day/candle-day-250.csv b/018310/day/candle-day-250.csv index ed42576bd6dd..dcf313380b72 100644 --- a/018310/day/candle-day-250.csv +++ b/018310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,20200,19870,20350,19870,10711,215459430,00,0.00,N,2,200, +20250313,20000,19850,20250,19850,8040,161558105,00,0.00,N,2,100, 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, diff --git a/018470/day/candle-day-250.csv b/018470/day/candle-day-250.csv index dcafd3abaa6e..a01354269e01 100644 --- a/018470/day/candle-day-250.csv +++ b/018470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1652,1645,1690,1645,397306,661042839,00,0.00,N,3,0, +20250313,1652,1668,1690,1652,748587,1251388451,00,0.00,N,5,-16, 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, diff --git a/018500/day/candle-day-250.csv b/018500/day/candle-day-250.csv index b16a36f71037..1788ed79e68b 100644 --- a/018500/day/candle-day-250.csv +++ b/018500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1880,1798,1884,1743,669428,1221916061,00,0.00,N,2,116, +20250313,1764,1761,1790,1740,469407,827159649,00,0.00,N,2,4, 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, diff --git a/018620/day/candle-day-250.csv b/018620/day/candle-day-250.csv index b3c9a67202b1..76b86468746d 100644 --- a/018620/day/candle-day-250.csv +++ b/018620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,885,891,894,880,37120,32962436,00,0.00,N,5,-1, +20250313,886,890,895,886,27407,24377934,00,0.00,N,5,-4, 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, diff --git a/018670/day/candle-day-250.csv b/018670/day/candle-day-250.csv index 865c86fad115..0e092634e0be 100644 --- a/018670/day/candle-day-250.csv +++ b/018670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,259500,252000,263000,250500,19535,5017348500,00,0.00,N,2,9000, +20250313,250500,241500,254000,240000,18163,4528933750,00,0.00,N,2,10500, 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, diff --git a/018680/day/candle-day-250.csv b/018680/day/candle-day-250.csv index 24b5606e3cc8..284d591327bc 100644 --- a/018680/day/candle-day-250.csv +++ b/018680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3290,3310,3320,3285,12396,40843755,00,0.00,N,5,-20, +20250313,3310,3300,3345,3300,9095,30184940,00,0.00,N,5,-20, 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, diff --git a/018700/day/candle-day-250.csv b/018700/day/candle-day-250.csv index c8069c47b5d2..3766335dca1e 100644 --- a/018700/day/candle-day-250.csv +++ b/018700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,836,839,845,835,24672,20695038,00,0.00,N,5,-6, +20250313,842,845,845,835,23189,19514674,00,0.00,N,3,0, 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, diff --git a/018880/day/candle-day-250.csv b/018880/day/candle-day-250.csv index 717d3f692039..cdebe12be620 100644 --- a/018880/day/candle-day-250.csv +++ b/018880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3995,4005,4050,3985,744075,2982160561,00,0.00,N,5,-10, +20250313,4005,4090,4107,4005,1206277,4877213834,00,0.00,N,5,-65, 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, diff --git a/019010/day/candle-day-250.csv b/019010/day/candle-day-250.csv index b5098b5b4c91..27a73ba5b282 100644 --- a/019010/day/candle-day-250.csv +++ b/019010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2100,2075,2115,2050,53091,110734335,00,0.00,N,2,20, +20250313,2080,2080,2085,2070,69446,144485955,00,0.00,N,3,0, 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, diff --git a/019170/day/candle-day-250.csv b/019170/day/candle-day-250.csv index 0cbb98464e45..433aec7f501d 100644 --- a/019170/day/candle-day-250.csv +++ b/019170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8120,8160,8320,8070,117343,961419200,00,0.00,N,5,-40, +20250313,8160,8200,8300,8130,117451,963064905,00,0.00,N,5,-50, 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, diff --git a/019180/day/candle-day-250.csv b/019180/day/candle-day-250.csv index cc766a613fc1..c6bd17245fdb 100644 --- a/019180/day/candle-day-250.csv +++ b/019180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3070,3060,3070,3045,65491,199963739,00,0.00,N,2,10, +20250313,3060,3040,3085,3030,108425,331391020,00,0.00,N,2,20, 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, diff --git a/019210/day/candle-day-250.csv b/019210/day/candle-day-250.csv index 9f4befd99a64..b645829637f9 100644 --- a/019210/day/candle-day-250.csv +++ b/019210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5320,5130,5370,5090,200200,1055930800,00,0.00,N,2,180, +20250313,5140,5030,5180,5020,202420,1034718260,00,0.00,N,2,110, 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, diff --git a/019440/day/candle-day-250.csv b/019440/day/candle-day-250.csv index ef8d7ae6cc2c..272feb5d2347 100644 --- a/019440/day/candle-day-250.csv +++ b/019440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,13300,13190,13480,13190,10784,143596080,00,0.00,N,5,-10, +20250313,13310,13430,13430,13230,11925,158544030,00,0.00,N,5,-120, 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, diff --git a/019490/day/candle-day-250.csv b/019490/day/candle-day-250.csv index ef8966b5224b..2751e5225fc9 100644 --- a/019490/day/candle-day-250.csv +++ b/019490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,720,737,742,694,1135906,803740559,00,0.00,N,2,10, +20250313,710,697,734,685,1686120,1201608772,00,0.00,N,2,11, 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, diff --git a/019540/day/candle-day-250.csv b/019540/day/candle-day-250.csv index 7c8694135651..4eddb8d71393 100644 --- a/019540/day/candle-day-250.csv +++ b/019540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3845,4050,4190,3815,123220,479551830,00,0.00,N,5,-210, +20250313,4055,4100,4275,3995,55211,225370835,00,0.00,N,2,100, 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, diff --git a/019550/day/candle-day-250.csv b/019550/day/candle-day-250.csv index eaa2f70691d6..551d21f7a261 100644 --- a/019550/day/candle-day-250.csv +++ b/019550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,696,693,697,690,105455,73114843,00,0.00,N,2,6, +20250313,690,704,712,689,340582,236938911,00,0.00,N,5,-13, 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, diff --git a/019570/day/candle-day-250.csv b/019570/day/candle-day-250.csv index 5400a56dfc53..95b1482c763b 100644 --- a/019570/day/candle-day-250.csv +++ b/019570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,260,264,265,255,414619,107082310,00,0.00,N,5,-7, +20250313,267,268,274,256,754999,197612761,00,0.00,N,5,-1, 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, diff --git a/019590/day/candle-day-250.csv b/019590/day/candle-day-250.csv index 4575d69c7ccc..8ea8c442a2ee 100644 --- a/019590/day/candle-day-250.csv +++ b/019590/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,921,921,921,921,0,0,00,0.00,Y,3,0, +20250314,921,921,921,921,0,0,00,0.00,Y,3,0, +20250313,921,921,921,921,0,0,00,0.00,Y,0,0, +20250312,921,921,921,921,0,0,00,0.00,Y,0,0, 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, diff --git a/019660/day/candle-day-250.csv b/019660/day/candle-day-250.csv index a4b1693afd2c..08302ec93181 100644 --- a/019660/day/candle-day-250.csv +++ b/019660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1245,1216,1275,1200,159792,197359562,00,0.00,N,2,30, +20250313,1215,1165,1237,1164,277410,333247381,00,0.00,N,2,43, 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, diff --git a/019680/day/candle-day-250.csv b/019680/day/candle-day-250.csv index 9c1bab0a33b0..782bfef234b7 100644 --- a/019680/day/candle-day-250.csv +++ b/019680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2165,2170,2180,2145,21179,45766060,00,0.00,N,5,-5, +20250313,2170,2145,2200,2145,21198,46072890,00,0.00,N,2,15, 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, diff --git a/019770/day/candle-day-250.csv b/019770/day/candle-day-250.csv index 8bf05f271dcc..e695cc45cbf9 100644 --- a/019770/day/candle-day-250.csv +++ b/019770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3900,3805,3940,3790,14655,56842435,00,0.00,N,2,100, +20250313,3800,3850,3850,3780,16644,63215810,00,0.00,N,5,-50, 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, diff --git a/019990/day/candle-day-250.csv b/019990/day/candle-day-250.csv index eef251dfca01..ce64a08ef559 100644 --- a/019990/day/candle-day-250.csv +++ b/019990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5780,5790,5950,5780,32383,189937495,00,0.00,N,5,-10, +20250313,5790,5830,5910,5710,26838,155248240,00,0.00,N,5,-30, 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, diff --git a/020000/day/candle-day-250.csv b/020000/day/candle-day-250.csv index 7e6585063a9c..7a511a20462e 100644 --- a/020000/day/candle-day-250.csv +++ b/020000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,15820,15710,15900,15630,28018,442062360,00,0.00,N,2,100, +20250313,15720,16000,16000,15670,30070,474864665,00,0.00,N,5,-160, 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, diff --git a/020120/day/candle-day-250.csv b/020120/day/candle-day-250.csv index 03ea5446a29a..ee26e5c86f13 100644 --- a/020120/day/candle-day-250.csv +++ b/020120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3520,3480,3560,3470,51874,181827650,00,0.00,N,2,30, +20250313,3490,3560,3615,3455,81747,288266341,00,0.00,N,5,-70, 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, diff --git a/020150/day/candle-day-250.csv b/020150/day/candle-day-250.csv index b6ad059bc466..6d7f053cf4b1 100644 --- a/020150/day/candle-day-250.csv +++ b/020150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,26100,26500,27000,25500,148917,3882932000,00,0.00,N,5,-50, +20250313,26150,27100,27150,26150,75523,1999591950,00,0.00,N,5,-550, 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, diff --git a/020180/day/candle-day-250.csv b/020180/day/candle-day-250.csv index 7248ff1d494b..c7bbea14078d 100644 --- a/020180/day/candle-day-250.csv +++ b/020180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1095,1090,1103,1080,187159,204234071,00,0.00,N,2,3, +20250313,1092,1085,1101,1075,146135,158846947,00,0.00,N,2,1, 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, diff --git a/020400/day/candle-day-250.csv b/020400/day/candle-day-250.csv index 4e25bd3045e7..006eaf4dca5e 100644 --- a/020400/day/candle-day-250.csv +++ b/020400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6860,6850,7060,6700,7022,47865440,00,0.00,N,2,80, +20250313,6780,6770,6990,6770,6587,45394035,00,0.00,N,5,-40, 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, diff --git a/020560/day/candle-day-250.csv b/020560/day/candle-day-250.csv index e809b2439c9a..306d72e69f83 100644 --- a/020560/day/candle-day-250.csv +++ b/020560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10580,10550,10615,10490,64895,685759970,00,0.00,N,2,10, +20250313,10570,10700,10700,10470,122392,1290630155,00,0.00,N,5,-70, 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, diff --git a/020710/day/candle-day-250.csv b/020710/day/candle-day-250.csv index 0e54185b67b4..e7c10cf13797 100644 --- a/020710/day/candle-day-250.csv +++ b/020710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3930,3860,3930,3835,25819,100620840,00,0.00,N,2,75, +20250313,3855,3885,3940,3855,56635,220479930,00,0.00,N,5,-45, 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, diff --git a/020760/day/candle-day-250.csv b/020760/day/candle-day-250.csv index 3bcde491de0b..5df68708892d 100644 --- a/020760/day/candle-day-250.csv +++ b/020760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,842,865,865,820,47330,39927470,00,0.00,N,5,-15, +20250313,857,889,889,855,44177,38062982,00,0.00,N,3,0, 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, diff --git a/021040/day/candle-day-250.csv b/021040/day/candle-day-250.csv index 1dd5f220597e..a504fb466c35 100644 --- a/021040/day/candle-day-250.csv +++ b/021040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,903,900,904,898,12795,11529527,00,0.00,N,2,2, +20250313,901,903,904,896,14412,12982803,00,0.00,N,3,0, 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, diff --git a/021050/day/candle-day-250.csv b/021050/day/candle-day-250.csv index 213ac4d36583..4ae00f3e2d81 100644 --- a/021050/day/candle-day-250.csv +++ b/021050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1274,1275,1286,1259,144313,183941066,00,0.00,N,2,6, +20250313,1268,1281,1295,1255,222260,282977719,00,0.00,N,5,-13, 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, diff --git a/021080/day/candle-day-250.csv b/021080/day/candle-day-250.csv index e15843953868..761615224579 100644 --- a/021080/day/candle-day-250.csv +++ b/021080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2095,2080,2105,2080,37678,78843243,00,0.00,N,2,5, +20250313,2090,2110,2145,2085,71021,149784479,00,0.00,N,5,-35, 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, diff --git a/021240/day/candle-day-250.csv b/021240/day/candle-day-250.csv index bbefce82647a..1815c94b2c20 100644 --- a/021240/day/candle-day-250.csv +++ b/021240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,83500,83700,84400,81300,145203,12071776000,00,0.00,N,5,-1000, +20250313,84500,82200,84500,82200,111570,9343716350,00,0.00,N,2,1500, 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, diff --git a/021320/day/candle-day-250.csv b/021320/day/candle-day-250.csv index 6f6122d573f1..80715d4559bc 100644 --- a/021320/day/candle-day-250.csv +++ b/021320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4045,3955,4070,3950,4828,19304135,00,0.00,N,2,90, +20250313,3955,4000,4000,3950,8056,32021975,00,0.00,N,5,-35, 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, diff --git a/021650/day/candle-day-250.csv b/021650/day/candle-day-250.csv index 1a1d90e35bf5..24dc39a7fa1e 100644 --- a/021650/day/candle-day-250.csv +++ b/021650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2260,2240,2285,2235,5981,13531195,00,0.00,N,3,0, +20250313,2260,2255,2290,2210,9767,21736070,00,0.00,N,2,5, 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, diff --git a/021820/day/candle-day-250.csv b/021820/day/candle-day-250.csv index 4b36d1eed4d2..26641ae6fba0 100644 --- a/021820/day/candle-day-250.csv +++ b/021820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7840,7850,7850,7660,7559,58462100,00,0.00,N,2,70, +20250313,7770,7770,7830,7760,2403,18701955,00,0.00,N,5,-10, 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, diff --git a/021880/day/candle-day-250.csv b/021880/day/candle-day-250.csv index 29cf2d3d6ece..8655d1388bba 100644 --- a/021880/day/candle-day-250.csv +++ b/021880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,249,240,251,240,222185,54694625,00,0.00,N,2,7, +20250313,242,238,244,236,195122,46880984,00,0.00,N,2,4, 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, diff --git a/022100/day/candle-day-250.csv b/022100/day/candle-day-250.csv index 5e6b8c0492e5..bf2dcbfd982e 100644 --- a/022100/day/candle-day-250.csv +++ b/022100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,27600,29100,30150,27550,4659536,132823878600,00,0.00,N,5,-1700, +20250313,29300,28350,29300,27250,6946875,197267261225,00,0.00,N,2,1100, 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, diff --git a/022220/day/candle-day-250.csv b/022220/day/candle-day-250.csv index a563237747c2..8d73cefefa48 100644 --- a/022220/day/candle-day-250.csv +++ b/022220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,906,900,908,900,26070,23556929,00,0.00,N,2,5, +20250313,901,904,911,899,61069,55082547,00,0.00,N,3,0, 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, diff --git a/023000/day/candle-day-250.csv b/023000/day/candle-day-250.csv index 4ccd11645658..753c26a47c91 100644 --- a/023000/day/candle-day-250.csv +++ b/023000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2330,2345,2365,2310,29558,68754471,00,0.00,N,5,-30, +20250313,2360,2350,2360,2340,3128,7360072,00,0.00,N,3,0, 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, diff --git a/023150/day/candle-day-250.csv b/023150/day/candle-day-250.csv index 1409ed0c5059..52a9ae58494e 100644 --- a/023150/day/candle-day-250.csv +++ b/023150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5050,5160,5160,4960,7550,37948835,00,0.00,N,2,10, +20250313,5040,4995,5120,4990,2733,13679705,00,0.00,N,2,45, 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, diff --git a/023160/day/candle-day-250.csv b/023160/day/candle-day-250.csv index d76ba044fff6..98301381adcf 100644 --- a/023160/day/candle-day-250.csv +++ b/023160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,24100,23650,24500,23650,322685,7815979700,00,0.00,N,2,550, +20250313,23550,24300,24800,23250,529677,12634499525,00,0.00,N,5,-950, 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, diff --git a/023350/day/candle-day-250.csv b/023350/day/candle-day-250.csv index 80ef63a5b412..d4e3b7e91534 100644 --- a/023350/day/candle-day-250.csv +++ b/023350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5470,5270,5490,5270,43594,236306320,00,0.00,N,2,170, +20250313,5300,5170,5370,5170,44225,233631265,00,0.00,N,2,90, 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, diff --git a/023410/day/candle-day-250.csv b/023410/day/candle-day-250.csv index 8a26c18bdb04..b133346cd8e5 100644 --- a/023410/day/candle-day-250.csv +++ b/023410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3335,3325,3340,3315,109615,364708737,00,0.00,N,2,10, +20250313,3325,3320,3340,3305,74648,247557690,00,0.00,N,2,15, 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, diff --git a/023440/day/candle-day-250.csv b/023440/day/candle-day-250.csv index 0d247067e94a..b87c8812063f 100644 --- a/023440/day/candle-day-250.csv +++ b/023440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1830,1830,1845,1790,237157,430428847,00,0.00,N,2,17, +20250313,1813,1797,1845,1758,314482,565017317,00,0.00,N,2,19, 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, diff --git a/023450/day/candle-day-250.csv b/023450/day/candle-day-250.csv index 545263c9105f..482300d7bc53 100644 --- a/023450/day/candle-day-250.csv +++ b/023450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,34300,34000,34350,33650,1978,67134900,00,0.00,N,2,200, +20250313,34100,34200,34200,33700,2232,75823950,00,0.00,N,5,-100, 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, diff --git a/023460/day/candle-day-250.csv b/023460/day/candle-day-250.csv index b1572ec109a1..591fd2558ca0 100644 --- a/023460/day/candle-day-250.csv +++ b/023460/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,109,109,109,109,0,0,00,0.00,Y,3,0, +20250314,109,109,109,109,0,0,00,0.00,Y,3,0, +20250313,109,109,109,109,0,0,00,0.00,Y,0,0, +20250312,109,109,109,109,0,0,00,0.00,Y,0,0, 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, diff --git a/023530/day/candle-day-250.csv b/023530/day/candle-day-250.csv index 2cddcd20b151..e71e2b61239f 100644 --- a/023530/day/candle-day-250.csv +++ b/023530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,66700,67100,67700,66100,31410,2099919100,00,0.00,N,5,-400, +20250313,67100,66600,68500,66600,65468,4435444300,00,0.00,N,5,-100, 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, diff --git a/023590/day/candle-day-250.csv b/023590/day/candle-day-250.csv index a82371a543ff..05f2b2d84338 100644 --- a/023590/day/candle-day-250.csv +++ b/023590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,21550,21500,21800,21400,55545,1199033900,00,0.00,N,5,-50, +20250313,21600,21600,21700,21300,70106,1508909275,00,0.00,N,2,200, 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, diff --git a/023600/day/candle-day-250.csv b/023600/day/candle-day-250.csv index b3ba5a0ee9fa..7adf18958483 100644 --- a/023600/day/candle-day-250.csv +++ b/023600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8090,8010,8090,7990,9118,73367740,00,0.00,N,2,50, +20250313,8040,8010,8080,8010,5514,44311650,00,0.00,N,5,-10, 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, diff --git a/023760/day/candle-day-250.csv b/023760/day/candle-day-250.csv index ee5296dccae0..68f6a3afe64e 100644 --- a/023760/day/candle-day-250.csv +++ b/023760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,551,556,561,550,150735,83517514,00,0.00,N,5,-5, +20250313,556,558,559,554,48045,26707220,00,0.00,N,5,-1, 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, diff --git a/023770/day/candle-day-250.csv b/023770/day/candle-day-250.csv index ab12795069b9..b079bcf74aec 100644 --- a/023770/day/candle-day-250.csv +++ b/023770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3890,3800,3935,3775,16028,61773545,00,0.00,N,2,85, +20250313,3805,3935,3980,3780,49265,189576700,00,0.00,N,2,20, 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, diff --git a/023790/day/candle-day-250.csv b/023790/day/candle-day-250.csv index e32240c9ba63..cd0d98bb86a6 100644 --- a/023790/day/candle-day-250.csv +++ b/023790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1170,1159,1178,1154,14107,16465744,00,0.00,N,2,1, +20250313,1169,1179,1184,1080,105294,117838190,00,0.00,N,5,-7, 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, diff --git a/023800/day/candle-day-250.csv b/023800/day/candle-day-250.csv index 6c5ec4284d61..25965e419b35 100644 --- a/023800/day/candle-day-250.csv +++ b/023800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5860,5720,5860,5710,14060,80992320,00,0.00,N,2,170, +20250313,5690,5710,5780,5680,11363,64996695,00,0.00,N,5,-20, 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, diff --git a/023810/day/candle-day-250.csv b/023810/day/candle-day-250.csv index 4f69b1ab1d66..92389e3a8bb2 100644 --- a/023810/day/candle-day-250.csv +++ b/023810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5690,5650,5690,5630,14314,80957220,00,0.00,N,2,40, +20250313,5650,5660,5710,5590,14567,82059330,00,0.00,N,5,-10, 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, diff --git a/023900/day/candle-day-250.csv b/023900/day/candle-day-250.csv index 07f9eae88b90..3652a0e9c7c1 100644 --- a/023900/day/candle-day-250.csv +++ b/023900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,9070,9230,9280,9070,7062,64544020,00,0.00,N,2,30, +20250313,9040,9070,9100,9000,2110,19109600,00,0.00,N,3,0, 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, diff --git a/023910/day/candle-day-250.csv b/023910/day/candle-day-250.csv index 59c2938e39ec..85e6c42889b8 100644 --- a/023910/day/candle-day-250.csv +++ b/023910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,25250,25150,25250,25050,5193,130717750,00,0.00,N,2,100, +20250313,25150,25500,25500,25100,6552,165414725,00,0.00,N,5,-150, 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, diff --git a/023960/day/candle-day-250.csv b/023960/day/candle-day-250.csv index cfe20700c1f7..4610e018228a 100644 --- a/023960/day/candle-day-250.csv +++ b/023960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1280,1271,1290,1267,32064,41021356,00,0.00,N,5,-3, +20250313,1283,1320,1320,1279,58933,76101430,00,0.00,N,5,-5, 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, diff --git a/024060/day/candle-day-250.csv b/024060/day/candle-day-250.csv index 6598ca09fd6b..2d81a872f1f4 100644 --- a/024060/day/candle-day-250.csv +++ b/024060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,11140,11090,11160,11070,41914,465700370,00,0.00,N,2,50, +20250313,11090,11300,11490,11050,86081,971906555,00,0.00,N,5,-210, 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, diff --git a/024070/day/candle-day-250.csv b/024070/day/candle-day-250.csv index d469846cd266..b89272acad0a 100644 --- a/024070/day/candle-day-250.csv +++ b/024070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1863,1850,1909,1850,10014,18853311,00,0.00,N,5,-26, +20250313,1889,1781,1904,1781,21343,39790374,00,0.00,N,2,108, 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, diff --git a/024090/day/candle-day-250.csv b/024090/day/candle-day-250.csv index 8e61685702a8..898c0f5db56d 100644 --- a/024090/day/candle-day-250.csv +++ b/024090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,11360,11480,11480,11360,1728,19697760,00,0.00,N,5,-30, +20250313,11390,11400,11620,11330,5555,63500800,00,0.00,N,2,10, 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, diff --git a/024110/day/candle-day-250.csv b/024110/day/candle-day-250.csv index 69efa89de766..2f353534217f 100644 --- a/024110/day/candle-day-250.csv +++ b/024110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,15700,15730,15800,15560,879679,13825651705,00,0.00,N,5,-80, +20250313,15780,15630,15850,15630,2178297,34352092840,00,0.00,N,2,150, 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, diff --git a/024120/day/candle-day-250.csv b/024120/day/candle-day-250.csv index 5cdea9dcf88a..9c663e8dce05 100644 --- a/024120/day/candle-day-250.csv +++ b/024120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3150,3090,3150,3090,21792,68922885,00,0.00,N,2,30, +20250313,3120,3135,3135,3065,31065,96339013,00,0.00,N,5,-15, 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, diff --git a/024720/day/candle-day-250.csv b/024720/day/candle-day-250.csv index c984561464dd..b574c1f719fa 100644 --- a/024720/day/candle-day-250.csv +++ b/024720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7140,7020,7140,7000,20816,147256820,00,0.00,N,2,60, +20250313,7080,7190,7200,7010,45022,319740220,00,0.00,N,5,-60, 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, diff --git a/024740/day/candle-day-250.csv b/024740/day/candle-day-250.csv index 0b94bb68c513..b0bec39507f8 100644 --- a/024740/day/candle-day-250.csv +++ b/024740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2330,2320,2337,2280,1192693,2756935313,00,0.00,N,2,5, +20250313,2325,2315,2390,2310,1481610,3472120473,00,0.00,N,2,5, 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, diff --git a/024800/day/candle-day-250.csv b/024800/day/candle-day-250.csv index 495c825b7bb5..340954a6ce87 100644 --- a/024800/day/candle-day-250.csv +++ b/024800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1862,1855,1866,1850,1678,3126480,00,0.00,N,2,3, +20250313,1859,1850,1880,1845,8810,16429898,00,0.00,N,2,9, 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, diff --git a/024810/day/candle-day-250.csv b/024810/day/candle-day-250.csv index 023b51c34315..723604beae06 100644 --- a/024810/day/candle-day-250.csv +++ b/024810/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,899,899,899,899,0,0,00,0.00,Y,3,0, +20250314,899,899,899,899,0,0,00,0.00,Y,3,0, +20250313,899,899,899,899,0,0,00,0.00,Y,0,0, +20250312,899,899,899,899,0,0,00,0.00,Y,0,0, 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, diff --git a/024830/day/candle-day-250.csv b/024830/day/candle-day-250.csv index 1b83bf5d16a6..087e99742ee9 100644 --- a/024830/day/candle-day-250.csv +++ b/024830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7940,7730,8010,7680,20849,163862880,00,0.00,N,2,190, +20250313,7750,7960,7960,7620,24117,187949920,00,0.00,N,5,-220, 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, diff --git a/024840/day/candle-day-250.csv b/024840/day/candle-day-250.csv index cd4371d17723..a058970ad1ef 100644 --- a/024840/day/candle-day-250.csv +++ b/024840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2120,2085,2135,2065,568789,1195775613,00,0.00,N,2,55, +20250313,2065,2015,2115,2015,693813,1438202698,00,0.00,N,2,65, 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, diff --git a/024850/day/candle-day-250.csv b/024850/day/candle-day-250.csv index 42efb5cea786..7a4a3b3b712d 100644 --- a/024850/day/candle-day-250.csv +++ b/024850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2470,2490,2590,2395,541312,1352182188,00,0.00,N,2,15, +20250313,2455,2570,2605,2410,676570,1679356455,00,0.00,N,5,-85, 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, diff --git a/024880/day/candle-day-250.csv b/024880/day/candle-day-250.csv index 0378c487915a..9f06dcf5153b 100644 --- a/024880/day/candle-day-250.csv +++ b/024880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4245,4185,4260,4160,48612,204861100,00,0.00,N,2,80, +20250313,4165,4220,4292,4150,51024,214743348,00,0.00,N,5,-30, 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, diff --git a/024890/day/candle-day-250.csv b/024890/day/candle-day-250.csv index 76a438d8a4c1..df680ef05902 100644 --- a/024890/day/candle-day-250.csv +++ b/024890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,962,972,978,960,23909,23066031,00,0.00,N,5,-6, +20250313,968,979,979,963,20614,19916937,00,0.00,N,3,0, 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, diff --git a/024900/day/candle-day-250.csv b/024900/day/candle-day-250.csv index ecb84e7b972f..5b0c5a1d940d 100644 --- a/024900/day/candle-day-250.csv +++ b/024900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2820,2765,2820,2750,45969,128769544,00,0.00,N,2,70, +20250313,2750,2755,2815,2745,66321,183844059,00,0.00,N,3,0, 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, diff --git a/024910/day/candle-day-250.csv b/024910/day/candle-day-250.csv index 84eb9862234f..2dd2f8b83c7a 100644 --- a/024910/day/candle-day-250.csv +++ b/024910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1808,1781,1827,1781,32921,59566860,00,0.00,N,2,12, +20250313,1796,1790,1811,1777,46979,84398582,00,0.00,N,2,20, 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, diff --git a/024940/day/candle-day-250.csv b/024940/day/candle-day-250.csv index 0691280b1060..f61fc1763139 100644 --- a/024940/day/candle-day-250.csv +++ b/024940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6900,6920,6990,6850,91358,632033830,00,0.00,N,5,-20, +20250313,6920,6890,6980,6800,124604,858215405,00,0.00,N,2,30, 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, diff --git a/024950/day/candle-day-250.csv b/024950/day/candle-day-250.csv index 3e1a19174afa..c787e8ae918b 100644 --- a/024950/day/candle-day-250.csv +++ b/024950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4170,4125,4205,4125,16380,68419585,00,0.00,N,2,5, +20250313,4165,4140,4180,4120,7055,29320760,00,0.00,N,2,15, 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, diff --git a/025000/day/candle-day-250.csv b/025000/day/candle-day-250.csv index f4bae8d20502..0183c5aa9fad 100644 --- a/025000/day/candle-day-250.csv +++ b/025000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,43950,43900,44200,43750,3120,136784075,00,0.00,N,2,100, +20250313,43850,44200,44300,43850,5438,239517100,00,0.00,N,5,-300, 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, diff --git a/025320/day/candle-day-250.csv b/025320/day/candle-day-250.csv index 4650f4dccd24..0663f603013a 100644 --- a/025320/day/candle-day-250.csv +++ b/025320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6880,7140,7140,6820,2656567,18445531120,00,0.00,N,5,-270, +20250313,7150,7200,7230,7030,2965940,21111261555,00,0.00,N,5,-10, 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, diff --git a/025440/day/candle-day-250.csv b/025440/day/candle-day-250.csv index b7ae5009498f..79a5936728dc 100644 --- a/025440/day/candle-day-250.csv +++ b/025440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,695,708,708,690,95896,66577931,00,0.00,N,3,0, +20250313,695,706,725,695,251058,177473041,00,0.00,N,5,-12, 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, diff --git a/025530/day/candle-day-250.csv b/025530/day/candle-day-250.csv index 00d93a0ca88b..5d070223264c 100644 --- a/025530/day/candle-day-250.csv +++ b/025530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3090,3090,3120,3075,6114,18978425,00,0.00,N,5,-25, +20250313,3115,3120,3130,3080,3057,9527245,00,0.00,N,5,-5, 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, diff --git a/025540/day/candle-day-250.csv b/025540/day/candle-day-250.csv index 8f59d59fa2f3..0b39ad706f20 100644 --- a/025540/day/candle-day-250.csv +++ b/025540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,70500,67400,70700,67200,79727,5557008650,00,0.00,N,2,3300, +20250313,67200,67800,67800,66600,25949,1742003150,00,0.00,N,5,-100, 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, diff --git a/025550/day/candle-day-250.csv b/025550/day/candle-day-250.csv index de9e19d39729..750d1ccfc837 100644 --- a/025550/day/candle-day-250.csv +++ b/025550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3550,3500,3570,3500,80244,283543682,00,0.00,N,2,20, +20250313,3530,3470,3545,3450,101340,354376366,00,0.00,N,2,45, 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, diff --git a/025560/day/candle-day-250.csv b/025560/day/candle-day-250.csv index 24dea767fdab..f644b40aa2fd 100644 --- a/025560/day/candle-day-250.csv +++ b/025560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,798,793,801,792,169978,135449506,00,0.00,N,2,5, +20250313,793,790,799,787,256031,202830627,00,0.00,N,3,0, 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, diff --git a/025620/day/candle-day-250.csv b/025620/day/candle-day-250.csv index 06845b375b38..45f973902964 100644 --- a/025620/day/candle-day-250.csv +++ b/025620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3660,3690,3690,3650,5725,20944510,00,0.00,N,5,-30, +20250313,3690,3725,3725,3685,3888,14403950,00,0.00,N,5,-20, 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, diff --git a/025750/day/candle-day-250.csv b/025750/day/candle-day-250.csv index 9cb1d0fa2926..8030e9fcc0b6 100644 --- a/025750/day/candle-day-250.csv +++ b/025750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,870,840,870,830,361657,307259985,00,0.00,N,2,30, +20250313,840,845,861,836,449467,381428657,00,0.00,N,5,-3, 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, diff --git a/025770/day/candle-day-250.csv b/025770/day/candle-day-250.csv index afb20c9c92ca..8cb3f7b7b3c9 100644 --- a/025770/day/candle-day-250.csv +++ b/025770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7710,7650,7740,7650,5206,40091310,00,0.00,N,2,40, +20250313,7670,7650,7780,7590,23498,180257410,00,0.00,N,3,0, 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, diff --git a/025820/day/candle-day-250.csv b/025820/day/candle-day-250.csv index 485ea5c63411..1f2dc708c85c 100644 --- a/025820/day/candle-day-250.csv +++ b/025820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4950,4905,5000,4840,1512216,7449303752,00,0.00,N,2,150, +20250313,4800,4910,4970,4760,1420902,6916473022,00,0.00,N,5,-35, 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, diff --git a/025860/day/candle-day-250.csv b/025860/day/candle-day-250.csv index 5a58d3848559..5a043d31f152 100644 --- a/025860/day/candle-day-250.csv +++ b/025860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6380,6340,6470,6330,67392,432089580,00,0.00,N,2,60, +20250313,6320,6400,6400,6300,73194,463160010,00,0.00,N,5,-30, 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, diff --git a/025870/day/candle-day-250.csv b/025870/day/candle-day-250.csv index 3ecd67a1598a..f3df586da9bd 100644 --- a/025870/day/candle-day-250.csv +++ b/025870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5920,5900,5980,5850,3306,19563510,00,0.00,N,5,-30, +20250313,5950,5880,5980,5880,3062,18131010,00,0.00,N,2,20, 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, diff --git a/025880/day/candle-day-250.csv b/025880/day/candle-day-250.csv index b5520b3f634a..37bd15879f14 100644 --- a/025880/day/candle-day-250.csv +++ b/025880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2930,2905,3070,2865,2770783,8203782567,00,0.00,N,2,25, +20250313,2905,3030,3055,2880,2312785,6815172945,00,0.00,N,5,-225, 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, diff --git a/025890/day/candle-day-250.csv b/025890/day/candle-day-250.csv index 452954faf356..136b9e2db130 100644 --- a/025890/day/candle-day-250.csv +++ b/025890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1743,1747,1750,1735,7594,13235593,00,0.00,N,5,-6, +20250313,1749,1759,1761,1749,2370,4153693,00,0.00,N,5,-5, 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, diff --git a/025900/day/candle-day-250.csv b/025900/day/candle-day-250.csv index c2caf9940eb8..eac59ccd03c0 100644 --- a/025900/day/candle-day-250.csv +++ b/025900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10060,9890,10380,9850,407285,4145297750,00,0.00,N,2,390, +20250313,9670,10250,10260,9660,238762,2354334570,00,0.00,N,5,-430, 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, diff --git a/025950/day/candle-day-250.csv b/025950/day/candle-day-250.csv index f9dd6508806b..19b7f375c2d2 100644 --- a/025950/day/candle-day-250.csv +++ b/025950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,54000,49700,54500,49700,272079,14340909025,00,0.00,N,2,3800, +20250313,50200,49300,51000,48500,169615,8443629300,00,0.00,N,2,850, 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, diff --git a/025980/day/candle-day-250.csv b/025980/day/candle-day-250.csv index 9e7a2b0df862..53a6bf657bb7 100644 --- a/025980/day/candle-day-250.csv +++ b/025980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5830,5670,5950,5640,772621,4493271260,00,0.00,N,2,280, +20250313,5550,5680,5700,5550,557059,3118888320,00,0.00,N,5,-100, 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, diff --git a/026040/day/candle-day-250.csv b/026040/day/candle-day-250.csv index 8fb66034e004..1688e5335a79 100644 --- a/026040/day/candle-day-250.csv +++ b/026040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1901,1890,1929,1875,26311,50045122,00,0.00,N,2,21, +20250313,1880,1872,1916,1861,11145,21062386,00,0.00,N,2,8, 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, diff --git a/026150/day/candle-day-250.csv b/026150/day/candle-day-250.csv index f96514c47a3a..c5e2cc4872f7 100644 --- a/026150/day/candle-day-250.csv +++ b/026150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6450,6410,6530,6410,26002,168516850,00,0.00,N,2,20, +20250313,6430,6640,6680,6430,89347,582532400,00,0.00,N,5,-210, 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, diff --git a/026890/day/candle-day-250.csv b/026890/day/candle-day-250.csv index 502d3275b223..bef543fea6a8 100644 --- a/026890/day/candle-day-250.csv +++ b/026890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7120,7050,7190,6950,37068,262201040,00,0.00,N,2,160, +20250313,6960,7170,7270,6960,67668,477491820,00,0.00,N,5,-210, 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, diff --git a/026910/day/candle-day-250.csv b/026910/day/candle-day-250.csv index a0abe8f06ba4..6670cc31f23d 100644 --- a/026910/day/candle-day-250.csv +++ b/026910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1923,1888,1924,1888,4118,7849698,00,0.00,N,2,17, +20250313,1906,1907,1924,1901,7940,15175852,00,0.00,N,5,-1, 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, diff --git a/026940/day/candle-day-250.csv b/026940/day/candle-day-250.csv index 833772f36e31..2ddc1e33c096 100644 --- a/026940/day/candle-day-250.csv +++ b/026940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2500,2450,2555,2450,52325,131672546,00,0.00,N,2,50, +20250313,2450,2520,2550,2450,34406,86000810,00,0.00,N,5,-75, 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, diff --git a/026960/day/candle-day-250.csv b/026960/day/candle-day-250.csv index a15c126eecf3..8a763b1abbb6 100644 --- a/026960/day/candle-day-250.csv +++ b/026960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,25750,25700,26050,25450,50022,1288260000,00,0.00,N,2,50, +20250313,25700,25600,26000,25350,76588,1968477650,00,0.00,N,2,100, 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, diff --git a/027040/day/candle-day-250.csv b/027040/day/candle-day-250.csv index f8caff3ebba5..5edfc2cd7ac6 100644 --- a/027040/day/candle-day-250.csv +++ b/027040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,249,249,249,244,575447,141862774,00,0.00,N,3,0, +20250313,249,237,267,232,3429868,851673444,00,0.00,N,2,13, 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, diff --git a/027050/day/candle-day-250.csv b/027050/day/candle-day-250.csv index fc41c2f0a8ef..dcf1d7f50c29 100644 --- a/027050/day/candle-day-250.csv +++ b/027050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2450,2445,2495,2435,122948,303932294,00,0.00,N,5,-20, +20250313,2470,2475,2510,2405,172423,422250665,00,0.00,N,2,5, 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, diff --git a/027360/day/candle-day-250.csv b/027360/day/candle-day-250.csv index 25764c10e97c..e1a1745f5481 100644 --- a/027360/day/candle-day-250.csv +++ b/027360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2155,2145,2165,2130,137206,295156848,00,0.00,N,2,5, +20250313,2150,2140,2180,2125,189181,406995995,00,0.00,N,2,10, 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, diff --git a/027410/day/candle-day-250.csv b/027410/day/candle-day-250.csv index 82c4235f22f2..a310dfc62846 100644 --- a/027410/day/candle-day-250.csv +++ b/027410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3400,3345,3405,3330,54301,183884925,00,0.00,N,2,50, +20250313,3350,3340,3370,3335,20347,68240175,00,0.00,N,2,10, 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, diff --git a/027580/day/candle-day-250.csv b/027580/day/candle-day-250.csv index 8dcedf4d8ddb..78617d73cafc 100644 --- a/027580/day/candle-day-250.csv +++ b/027580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1173,1121,1176,1121,321135,372327126,00,0.00,N,2,52, +20250313,1121,1162,1175,1121,285125,328601999,00,0.00,N,5,-41, 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, diff --git a/027710/day/candle-day-250.csv b/027710/day/candle-day-250.csv index 441f3a1b55a6..5c8ff811f822 100644 --- a/027710/day/candle-day-250.csv +++ b/027710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1252,1229,1256,1227,301922,374709275,00,0.00,N,2,17, +20250313,1235,1252,1252,1235,231791,287840823,00,0.00,N,5,-16, 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, diff --git a/027740/day/candle-day-250.csv b/027740/day/candle-day-250.csv index 6691cfabe51e..8adba1a40196 100644 --- a/027740/day/candle-day-250.csv +++ b/027740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,878,869,884,869,152940,134055522,00,0.00,N,2,9, +20250313,869,863,878,863,86097,74783272,00,0.00,N,2,6, 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, diff --git a/027830/day/candle-day-250.csv b/027830/day/candle-day-250.csv index eef09d8f2563..4076b5ec385b 100644 --- a/027830/day/candle-day-250.csv +++ b/027830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1824,1755,1824,1751,168902,302392314,00,0.00,N,2,69, +20250313,1755,1775,1789,1755,187528,331563684,00,0.00,N,5,-25, 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, diff --git a/027970/day/candle-day-250.csv b/027970/day/candle-day-250.csv index cae47e8bc472..b798ef30c1ed 100644 --- a/027970/day/candle-day-250.csv +++ b/027970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,799,801,803,796,33012,26385201,00,0.00,N,5,-2, +20250313,801,801,805,795,42625,34097770,00,0.00,N,5,-3, 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, diff --git a/028050/day/candle-day-250.csv b/028050/day/candle-day-250.csv index 6b9cb0ca9049..bf90283064d0 100644 --- a/028050/day/candle-day-250.csv +++ b/028050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,18740,19330,19570,18740,1658343,31568048870,00,0.00,N,5,-560, +20250313,19300,18780,19650,18720,4118117,79472650005,00,0.00,N,2,750, 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, diff --git a/028080/day/candle-day-250.csv b/028080/day/candle-day-250.csv index d106e11d750e..572e4349f656 100644 --- a/028080/day/candle-day-250.csv +++ b/028080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2240,2250,2300,2205,32559,73112615,00,0.00,N,2,5, +20250313,2235,2345,2360,2225,34134,77496682,00,0.00,N,5,-85, 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, diff --git a/028100/day/candle-day-250.csv b/028100/day/candle-day-250.csv index b8d6f397f0cc..715b7e5de1c5 100644 --- a/028100/day/candle-day-250.csv +++ b/028100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,13450,13530,13550,13440,8278,111492645,00,0.00,N,5,-20, +20250313,13470,13610,13700,13470,21056,285207830,00,0.00,N,5,-70, 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, diff --git a/028260/day/candle-day-250.csv b/028260/day/candle-day-250.csv index 7d5a46c1157c..4c454ae2424b 100644 --- a/028260/day/candle-day-250.csv +++ b/028260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,119600,119100,119800,118300,275806,32863040350,00,0.00,N,2,700, +20250313,118900,119600,121600,118600,285549,34170930200,00,0.00,N,5,-700, 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, diff --git a/028300/day/candle-day-250.csv b/028300/day/candle-day-250.csv index 9866b058af94..7e225d8b2def 100644 --- a/028300/day/candle-day-250.csv +++ b/028300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,72000,74200,77300,71500,1877712,138364009150,00,0.00,N,5,-2200, +20250313,74200,78600,79900,71800,2615081,195541078300,00,0.00,N,5,-4300, 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, diff --git a/028670/day/candle-day-250.csv b/028670/day/candle-day-250.csv index b37489453f30..3885da71f176 100644 --- a/028670/day/candle-day-250.csv +++ b/028670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3610,3740,3760,3605,2011516,7314733118,00,0.00,N,5,-100, +20250313,3710,3705,3750,3675,1606658,5960233056,00,0.00,N,2,25, 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, diff --git a/029460/day/candle-day-250.csv b/029460/day/candle-day-250.csv index 35962286ba40..ca1c2e2503ef 100644 --- a/029460/day/candle-day-250.csv +++ b/029460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,18900,18520,19200,18520,10617,200884400,00,0.00,N,2,410, +20250313,18490,18450,18700,18220,6182,114418765,00,0.00,N,2,90, 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, diff --git a/029480/day/candle-day-250.csv b/029480/day/candle-day-250.csv index 05a8e20c1f11..5bd42ef2e817 100644 --- a/029480/day/candle-day-250.csv +++ b/029480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2280,2230,2335,2210,197267,448253895,00,0.00,N,2,50, +20250313,2230,2315,2480,2225,303064,711285360,00,0.00,N,5,-90, 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, diff --git a/029530/day/candle-day-250.csv b/029530/day/candle-day-250.csv index ff3598e3e417..26b414762b7e 100644 --- a/029530/day/candle-day-250.csv +++ b/029530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,37900,38200,38200,37850,10636,404079075,00,0.00,N,5,-300, +20250313,38200,38200,38450,38050,2165,82733850,00,0.00,N,3,0, 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, diff --git a/029780/day/candle-day-250.csv b/029780/day/candle-day-250.csv index c2661c2d36c2..37536b8c327f 100644 --- a/029780/day/candle-day-250.csv +++ b/029780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,42550,42600,42800,42250,37968,1610890325,00,0.00,N,5,-50, +20250313,42600,42600,43200,42500,93322,3992955025,00,0.00,N,5,-150, 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, diff --git a/029960/day/candle-day-250.csv b/029960/day/candle-day-250.csv index 1b2a49668562..b9d12a1274c8 100644 --- a/029960/day/candle-day-250.csv +++ b/029960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8630,8660,8720,8630,5280,45815560,00,0.00,N,5,-30, +20250313,8660,8700,8790,8420,9800,84595960,00,0.00,N,5,-40, 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, diff --git a/030000/day/candle-day-250.csv b/030000/day/candle-day-250.csv index 97b4bcc8e708..4f2643919646 100644 --- a/030000/day/candle-day-250.csv +++ b/030000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,17680,17610,17680,17380,172362,3010984435,00,0.00,N,5,-30, +20250313,17710,17290,17710,17290,248281,4358728710,00,0.00,N,2,380, 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, diff --git a/030190/day/candle-day-250.csv b/030190/day/candle-day-250.csv index 4b02d58a039a..a119f6f6e667 100644 --- a/030190/day/candle-day-250.csv +++ b/030190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,12340,12500,12650,12230,60231,745859480,00,0.00,N,5,-160, +20250313,12500,12560,12680,12480,25419,318807870,00,0.00,N,5,-60, 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, diff --git a/030200/day/candle-day-250.csv b/030200/day/candle-day-250.csv index 14ce3b58182f..94447dd539ff 100644 --- a/030200/day/candle-day-250.csv +++ b/030200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,49100,48550,49400,48250,513610,25611871876,00,0.00,N,2,700, +20250313,48400,48850,49800,48400,748911,36669217532,00,0.00,N,5,-450, 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, diff --git a/030210/day/candle-day-250.csv b/030210/day/candle-day-250.csv index e4dc772a0c19..6054cd7a8e10 100644 --- a/030210/day/candle-day-250.csv +++ b/030210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3035,3085,3090,3005,162140,495017689,02,0.00,N,5,-125, +20250313,3160,3050,3215,3050,136507,430122803,00,0.00,N,2,70, 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, diff --git a/030350/day/candle-day-250.csv b/030350/day/candle-day-250.csv index 5c4c6664f98b..39151f1b8f00 100644 --- a/030350/day/candle-day-250.csv +++ b/030350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1327,1300,1349,1278,82511,107680190,00,0.00,N,2,27, +20250313,1300,1310,1330,1281,108379,140207279,00,0.00,N,5,-9, 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, diff --git a/030520/day/candle-day-250.csv b/030520/day/candle-day-250.csv index 3a29ede2b775..98eeee99c174 100644 --- a/030520/day/candle-day-250.csv +++ b/030520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,20250,20150,20550,19930,214182,4356564380,00,0.00,N,2,280, +20250313,19970,19730,20350,19730,439453,8821241695,00,0.00,N,2,460, 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, diff --git a/030530/day/candle-day-250.csv b/030530/day/candle-day-250.csv index 261f6cb979de..ba2031198e2d 100644 --- a/030530/day/candle-day-250.csv +++ b/030530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4805,4520,4955,4520,11735155,56612933902,00,0.00,N,2,285, +20250313,4520,4760,4900,4505,5373876,25107469350,00,0.00,N,5,-230, 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, diff --git a/030610/day/candle-day-250.csv b/030610/day/candle-day-250.csv index ace0939b77c6..16c2f1f0a43a 100644 --- a/030610/day/candle-day-250.csv +++ b/030610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6670,6600,6710,6600,60841,405369500,00,0.00,N,2,40, +20250313,6630,6670,6720,6620,57764,384767875,00,0.00,N,3,0, 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, diff --git a/030720/day/candle-day-250.csv b/030720/day/candle-day-250.csv index 4f85e65cc901..316bd81500d0 100644 --- a/030720/day/candle-day-250.csv +++ b/030720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4995,4970,5050,4960,7997,39780315,00,0.00,N,3,0, +20250313,4995,4970,5020,4970,2352,11721870,00,0.00,N,2,30, 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, diff --git a/030960/day/candle-day-250.csv b/030960/day/candle-day-250.csv index 06203d070c08..d92e9452430e 100644 --- a/030960/day/candle-day-250.csv +++ b/030960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10150,10550,10750,10150,281120,2904684435,00,0.00,N,5,-630, +20250313,10780,10400,10840,10250,299541,3181339780,00,0.00,N,2,210, 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, diff --git a/031310/day/candle-day-250.csv b/031310/day/candle-day-250.csv index 0c0e18f9c87d..998a920267f3 100644 --- a/031310/day/candle-day-250.csv +++ b/031310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1690,1720,1720,1690,28135,47753552,00,0.00,N,5,-30, +20250313,1720,1740,1740,1710,19799,34172894,00,0.00,N,5,-20, 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, diff --git a/031330/day/candle-day-250.csv b/031330/day/candle-day-250.csv index 430458d652fe..606dd6925ba5 100644 --- a/031330/day/candle-day-250.csv +++ b/031330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2815,2790,2845,2790,324170,915440214,00,0.00,N,2,20, +20250313,2795,2830,2835,2775,174883,490130762,00,0.00,N,5,-30, 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, diff --git a/031430/day/candle-day-250.csv b/031430/day/candle-day-250.csv index 3c3dd59f32d1..cc00a53ebeb2 100644 --- a/031430/day/candle-day-250.csv +++ b/031430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10330,10350,10410,10260,81031,836355270,00,0.00,N,3,0, +20250313,10330,10450,10730,10330,158080,1667653495,00,0.00,N,2,10, 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, diff --git a/031440/day/candle-day-250.csv b/031440/day/candle-day-250.csv index 84b71f3b6b21..f4b10ba2327a 100644 --- a/031440/day/candle-day-250.csv +++ b/031440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,31500,31500,31550,31150,5637,176309750,00,0.00,N,2,200, +20250313,31300,31850,31950,31150,7038,221215725,00,0.00,N,5,-500, 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, diff --git a/031510/day/candle-day-250.csv b/031510/day/candle-day-250.csv index a21382a962d6..74ea867bfad4 100644 --- a/031510/day/candle-day-250.csv +++ b/031510/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1089,1084,1127,1083,12659,13871959,00,0.00,N,5,-1, +20250313,1090,1122,1123,1090,33221,36565596,00,0.00,N,5,-32, 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, diff --git a/031820/day/candle-day-250.csv b/031820/day/candle-day-250.csv index fdac36abd987..e3a248093339 100644 --- a/031820/day/candle-day-250.csv +++ b/031820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,602,597,612,597,172617,103870811,00,0.00,N,3,0, +20250313,602,603,613,596,275672,166625852,00,0.00,N,5,-4, 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, diff --git a/031860/day/candle-day-250.csv b/031860/day/candle-day-250.csv index 64875bdf3eed..cff89b179966 100644 --- a/031860/day/candle-day-250.csv +++ b/031860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,852,856,862,850,69523,59509334,00,0.00,N,5,-4, +20250313,856,878,922,855,303083,266171696,00,0.00,N,5,-3, 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, diff --git a/031980/day/candle-day-250.csv b/031980/day/candle-day-250.csv index 98c9831fd352..12c3c876c8f6 100644 --- a/031980/day/candle-day-250.csv +++ b/031980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,40200,39300,41550,39300,319450,12996679675,00,0.00,N,2,1100, +20250313,39100,41150,41300,39100,226079,9014575375,00,0.00,N,5,-1200, 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, diff --git a/032080/day/candle-day-250.csv b/032080/day/candle-day-250.csv index 3755328c21e9..38f8bff7d728 100644 --- a/032080/day/candle-day-250.csv +++ b/032080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1293,1300,1300,1283,11214,14444864,00,0.00,N,5,-7, +20250313,1300,1300,1304,1290,11338,14690177,00,0.00,N,2,1, 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, diff --git a/032190/day/candle-day-250.csv b/032190/day/candle-day-250.csv index cb1dfd2a49c5..9acbbc6c6ab8 100644 --- a/032190/day/candle-day-250.csv +++ b/032190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10840,10850,10970,10820,28553,311053595,00,0.00,N,5,-10, +20250313,10850,11050,11070,10850,71433,779012135,00,0.00,N,5,-140, 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, diff --git a/032280/day/candle-day-250.csv b/032280/day/candle-day-250.csv index af169188f87a..1a67398b826a 100644 --- a/032280/day/candle-day-250.csv +++ b/032280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1996,2030,2095,1996,142841,288495826,00,0.00,N,5,-49, +20250313,2045,2005,2060,1985,36796,73995997,00,0.00,N,2,40, 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, diff --git a/032300/day/candle-day-250.csv b/032300/day/candle-day-250.csv index 5475ac5908c0..736cf4732fb5 100644 --- a/032300/day/candle-day-250.csv +++ b/032300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,15490,15240,15510,15220,12948,198745330,00,0.00,N,2,170, +20250313,15320,15410,15630,15220,22184,340394320,00,0.00,N,5,-160, 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, diff --git a/032350/day/candle-day-250.csv b/032350/day/candle-day-250.csv index 4240e960f9e5..a395be40febd 100644 --- a/032350/day/candle-day-250.csv +++ b/032350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7780,7690,7800,7670,139952,1084643365,00,0.00,N,2,110, +20250313,7670,7860,7900,7640,522966,4040868980,00,0.00,N,5,-180, 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, diff --git a/032500/day/candle-day-250.csv b/032500/day/candle-day-250.csv index 463450350cd8..f0a6e5bcf497 100644 --- a/032500/day/candle-day-250.csv +++ b/032500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7520,7310,7590,7310,52770,395114130,00,0.00,N,2,210, +20250313,7310,7600,7680,7310,129099,955951715,00,0.00,N,5,-280, 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, diff --git a/032540/day/candle-day-250.csv b/032540/day/candle-day-250.csv index 1e5c544b041f..b345be871bdb 100644 --- a/032540/day/candle-day-250.csv +++ b/032540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4695,4685,4730,4680,2752,12922735,00,0.00,N,2,10, +20250313,4685,4680,4730,4615,6695,31270180,00,0.00,N,2,5, 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, diff --git a/032560/day/candle-day-250.csv b/032560/day/candle-day-250.csv index f2f23e50d01c..bb388d102ce8 100644 --- a/032560/day/candle-day-250.csv +++ b/032560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5200,5260,5260,5160,8589,44597750,00,0.00,N,5,-30, +20250313,5230,5210,5270,5160,13847,72252210,00,0.00,N,3,0, 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, diff --git a/032580/day/candle-day-250.csv b/032580/day/candle-day-250.csv index 82eb29a02b6b..768544fb7d1b 100644 --- a/032580/day/candle-day-250.csv +++ b/032580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1314,1284,1324,1284,254944,333763050,00,0.00,N,2,28, +20250313,1286,1330,1354,1285,265397,347949132,00,0.00,N,5,-32, 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, diff --git a/032620/day/candle-day-250.csv b/032620/day/candle-day-250.csv index 775a7230aacd..b4c7c4007c77 100644 --- a/032620/day/candle-day-250.csv +++ b/032620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3405,3360,3430,3360,69696,237702680,00,0.00,N,2,25, +20250313,3380,3410,3415,3380,59269,200970257,00,0.00,N,5,-15, 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, diff --git a/032640/day/candle-day-250.csv b/032640/day/candle-day-250.csv index 2af8ced1c1d2..6eaf0f39184d 100644 --- a/032640/day/candle-day-250.csv +++ b/032640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10710,10740,10740,10600,569189,6077304670,00,0.00,N,5,-20, +20250313,10730,10700,10820,10630,1184208,12716525115,00,0.00,N,2,40, 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, diff --git a/032680/day/candle-day-250.csv b/032680/day/candle-day-250.csv index a5d74f8a3fb4..25c81ef99dd7 100644 --- a/032680/day/candle-day-250.csv +++ b/032680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,317,314,317,310,537527,167824916,00,0.00,N,2,1, +20250313,316,316,320,309,323420,101260413,00,0.00,N,5,-2, 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, diff --git a/032750/day/candle-day-250.csv b/032750/day/candle-day-250.csv index 596457c4e798..37f77921b3d2 100644 --- a/032750/day/candle-day-250.csv +++ b/032750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4230,4370,4370,4210,223595,953635149,00,0.00,N,5,-120, +20250313,4350,5640,5640,4320,4071080,21153765692,00,0.00,N,2,5, 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, diff --git a/032790/day/candle-day-250.csv b/032790/day/candle-day-250.csv index ac88c94c4a09..68af795e7a7c 100644 --- a/032790/day/candle-day-250.csv +++ b/032790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1011,1022,1022,1000,84411,84936792,00,0.00,N,3,0, +20250313,1011,1037,1039,1002,80667,81417066,00,0.00,N,5,-2, 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, diff --git a/032800/day/candle-day-250.csv b/032800/day/candle-day-250.csv index e0cbdc51cc0d..9a483c503977 100644 --- a/032800/day/candle-day-250.csv +++ b/032800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,595,586,605,586,64258,38106187,00,0.00,N,2,6, +20250313,589,577,590,577,121256,70701500,00,0.00,N,2,7, 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, diff --git a/032820/day/candle-day-250.csv b/032820/day/candle-day-250.csv index c3f2ab1d27e9..88c739f5c82f 100644 --- a/032820/day/candle-day-250.csv +++ b/032820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2010,1995,2045,1995,2044349,4124417133,00,0.00,N,2,21, +20250313,1989,2025,2060,1985,2464979,4970538845,00,0.00,N,5,-36, 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, diff --git a/032830/day/candle-day-250.csv b/032830/day/candle-day-250.csv index a0f33876ecd2..a365188d490e 100644 --- a/032830/day/candle-day-250.csv +++ b/032830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,82000,83400,83400,81600,213583,17525523900,00,0.00,N,5,-1100, +20250313,83100,84100,85000,82500,341093,28402353850,00,0.00,N,5,-1000, 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, diff --git a/032850/day/candle-day-250.csv b/032850/day/candle-day-250.csv index 2f39e7dff419..df5f13778987 100644 --- a/032850/day/candle-day-250.csv +++ b/032850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4870,4865,4905,4850,35935,175025535,00,0.00,N,2,20, +20250313,4850,4860,4910,4850,48638,236888538,00,0.00,N,3,0, 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, diff --git a/032860/day/candle-day-250.csv b/032860/day/candle-day-250.csv index 2c726a41757d..d126106e0eb9 100644 --- a/032860/day/candle-day-250.csv +++ b/032860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1300,1287,1300,1285,107227,144724465,00,0.00,N,2,10, +20250313,1290,1291,1300,1275,56564,72529976,00,0.00,N,5,-1, 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, diff --git a/032940/day/candle-day-250.csv b/032940/day/candle-day-250.csv index 941bbce791df..3d419dd27b7a 100644 --- a/032940/day/candle-day-250.csv +++ b/032940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3920,3750,3960,3750,175977,686434376,00,0.00,N,2,130, +20250313,3790,3890,3900,3770,83313,318943021,00,0.00,N,5,-95, 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, diff --git a/032960/day/candle-day-250.csv b/032960/day/candle-day-250.csv index 9d34f952a154..192baba558c2 100644 --- a/032960/day/candle-day-250.csv +++ b/032960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10320,10210,10340,10130,199,2051240,00,0.00,N,2,30, +20250313,10290,10220,10330,10200,1412,14527850,00,0.00,N,2,90, 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, diff --git a/032980/day/candle-day-250.csv b/032980/day/candle-day-250.csv index 7d3dec6f76a6..fe29fa3644a7 100644 --- a/032980/day/candle-day-250.csv +++ b/032980/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,302,302,302,302,0,0,00,0.00,Y,3,0, +20250314,302,302,302,302,0,0,00,0.00,Y,3,0, +20250313,302,302,302,302,0,0,00,0.00,Y,0,0, +20250312,302,302,302,302,0,0,00,0.00,Y,0,0, 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, diff --git a/033050/day/candle-day-250.csv b/033050/day/candle-day-250.csv index b5aae5ba9018..005c160f5a53 100644 --- a/033050/day/candle-day-250.csv +++ b/033050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,814,817,822,809,19365,15785742,00,0.00,N,5,-10, +20250313,824,818,829,816,8820,7225593,00,0.00,N,5,-1, 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, diff --git a/033100/day/candle-day-250.csv b/033100/day/candle-day-250.csv index 4d2a59929c2d..3d1fd57205c8 100644 --- a/033100/day/candle-day-250.csv +++ b/033100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,38250,37550,38450,37550,85372,3259551525,00,0.00,N,2,750, +20250313,37500,38000,38950,37300,170657,6498587925,00,0.00,N,5,-400, 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, diff --git a/033130/day/candle-day-250.csv b/033130/day/candle-day-250.csv index 34ac49979e40..99ce5d5b9928 100644 --- a/033130/day/candle-day-250.csv +++ b/033130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1706,1687,1707,1681,92084,155990793,00,0.00,N,2,14, +20250313,1692,1724,1735,1692,139059,237985649,00,0.00,N,5,-31, 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, diff --git a/033160/day/candle-day-250.csv b/033160/day/candle-day-250.csv index 6c2905f4fa9b..cbd9d43d67e2 100644 --- a/033160/day/candle-day-250.csv +++ b/033160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8260,7940,8380,7940,131559,1087217310,00,0.00,N,2,320, +20250313,7940,8290,8330,7940,94121,762198470,00,0.00,N,5,-240, 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, diff --git a/033170/day/candle-day-250.csv b/033170/day/candle-day-250.csv index 1ca5fa87d78e..c2fd419d0016 100644 --- a/033170/day/candle-day-250.csv +++ b/033170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,813,798,817,795,152655,123685636,00,0.00,N,2,15, +20250313,798,818,818,798,185886,149393628,00,0.00,N,5,-9, 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, diff --git a/033180/day/candle-day-250.csv b/033180/day/candle-day-250.csv index c217d07866bb..0ed1897d52da 100644 --- a/033180/day/candle-day-250.csv +++ b/033180/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20250314,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20250313,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, +20250312,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, 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, diff --git a/033200/day/candle-day-250.csv b/033200/day/candle-day-250.csv index 4ffcedc8c721..0508256b8043 100644 --- a/033200/day/candle-day-250.csv +++ b/033200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2725,2690,2790,2575,5770,15386020,00,0.00,N,2,35, +20250313,2690,2680,2750,2675,535,1437045,00,0.00,N,2,10, 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, diff --git a/033230/day/candle-day-250.csv b/033230/day/candle-day-250.csv index 150c4f0ae0a9..a53ee1fde265 100644 --- a/033230/day/candle-day-250.csv +++ b/033230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1696,1701,1728,1696,155244,264653494,00,0.00,N,5,-5, +20250313,1701,1732,1753,1700,239444,412282880,00,0.00,N,5,-29, 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, diff --git a/033240/day/candle-day-250.csv b/033240/day/candle-day-250.csv index 9b4678e1b3bb..678ba7e464a9 100644 --- a/033240/day/candle-day-250.csv +++ b/033240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,13270,13060,13320,12950,48402,638818710,00,0.00,N,2,280, +20250313,12990,13270,13410,12970,72410,949857785,00,0.00,N,5,-270, 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, diff --git a/033250/day/candle-day-250.csv b/033250/day/candle-day-250.csv index 10e63bba7269..e75d334db2f8 100644 --- a/033250/day/candle-day-250.csv +++ b/033250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1156,1149,1158,1130,186124,213164567,00,0.00,N,2,34, +20250313,1122,1129,1161,1114,185821,209943753,00,0.00,N,5,-15, 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, diff --git a/033270/day/candle-day-250.csv b/033270/day/candle-day-250.csv index 93928115b83c..cc552d4f895b 100644 --- a/033270/day/candle-day-250.csv +++ b/033270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,19080,18960,19390,18950,13590,261084330,00,0.00,N,2,120, +20250313,18960,19360,19390,18890,15671,298650780,00,0.00,N,5,-290, 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, diff --git a/033290/day/candle-day-250.csv b/033290/day/candle-day-250.csv index bb3d635a95f9..58f311175d22 100644 --- a/033290/day/candle-day-250.csv +++ b/033290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2135,2115,2140,2100,56651,120168620,00,0.00,N,2,35, +20250313,2100,2150,2150,2090,102424,216426733,00,0.00,N,5,-20, 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, diff --git a/033310/day/candle-day-250.csv b/033310/day/candle-day-250.csv index 154d08f74559..0059a0ef9c70 100644 --- a/033310/day/candle-day-250.csv +++ b/033310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1795,1769,1840,1740,27107,47680231,00,0.00,N,2,37, +20250313,1758,1778,1778,1748,31416,55399133,00,0.00,N,2,5, 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, diff --git a/033320/day/candle-day-250.csv b/033320/day/candle-day-250.csv index 7bb22f68bbc3..1d76aad3de31 100644 --- a/033320/day/candle-day-250.csv +++ b/033320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5270,5190,5280,5150,231744,1208646155,00,0.00,N,2,20, +20250313,5250,5200,5350,5200,217580,1146886475,00,0.00,N,2,70, 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, diff --git a/033340/day/candle-day-250.csv b/033340/day/candle-day-250.csv index aed4c2c88434..5ddd3089e6a4 100644 --- a/033340/day/candle-day-250.csv +++ b/033340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,661,626,664,626,472616,309172788,00,0.00,N,2,36, +20250313,625,633,638,614,154279,97205897,00,0.00,N,5,-5, 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, diff --git a/033500/day/candle-day-250.csv b/033500/day/candle-day-250.csv index 4a4ca5c4db95..a48c180184ac 100644 --- a/033500/day/candle-day-250.csv +++ b/033500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,24750,23450,24950,23450,699043,16974243325,00,0.00,N,2,950, +20250313,23800,24250,25100,23750,686294,16676900425,00,0.00,N,5,-600, 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, diff --git a/033530/day/candle-day-250.csv b/033530/day/candle-day-250.csv index 745bc87a7a14..e5bff781c806 100644 --- a/033530/day/candle-day-250.csv +++ b/033530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4300,4265,4355,4265,25841,111301185,00,0.00,N,2,15, +20250313,4285,4250,4320,4200,43104,183922632,00,0.00,N,2,100, 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, diff --git a/033540/day/candle-day-250.csv b/033540/day/candle-day-250.csv index b9121ce37753..5a285fb3d088 100644 --- a/033540/day/candle-day-250.csv +++ b/033540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1557,1572,1572,1530,122584,190429102,00,0.00,N,5,-3, +20250313,1560,1583,1593,1552,59975,93721790,00,0.00,N,2,1, 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, diff --git a/033560/day/candle-day-250.csv b/033560/day/candle-day-250.csv index 766148fd2894..c044d23d2e2d 100644 --- a/033560/day/candle-day-250.csv +++ b/033560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3325,3330,3370,3310,21419,71275005,00,0.00,N,5,-10, +20250313,3335,3360,3550,3315,17036,56966925,00,0.00,N,5,-10, 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, diff --git a/033640/day/candle-day-250.csv b/033640/day/candle-day-250.csv index 943edfe3ea81..c5a7098a6d04 100644 --- a/033640/day/candle-day-250.csv +++ b/033640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7250,7000,7400,7000,89181,647437340,00,0.00,N,2,300, +20250313,6950,7290,7520,6950,111377,785716870,00,0.00,N,5,-320, 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, diff --git a/033780/day/candle-day-250.csv b/033780/day/candle-day-250.csv index a29d6b92d67b..3d3a9647c2ba 100644 --- a/033780/day/candle-day-250.csv +++ b/033780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,95000,95400,96100,94600,179380,17116903600,00,0.00,N,5,-1100, +20250313,96100,95000,96200,94600,415717,39772993650,00,0.00,N,2,900, 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, diff --git a/033790/day/candle-day-250.csv b/033790/day/candle-day-250.csv index 5fb4e69c1e04..4cf1b5b72b11 100644 --- a/033790/day/candle-day-250.csv +++ b/033790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5960,6000,6220,5860,185237,1112236690,00,0.00,N,5,-70, +20250313,6030,5900,6430,5820,399261,2428888755,00,0.00,N,2,130, 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, diff --git a/033830/day/candle-day-250.csv b/033830/day/candle-day-250.csv index 663875005ded..2c1b8a343478 100644 --- a/033830/day/candle-day-250.csv +++ b/033830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,790,779,790,778,56473,44254363,00,0.00,N,2,5, +20250313,785,787,790,780,87835,68904209,00,0.00,N,5,-2, 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, diff --git a/033920/day/candle-day-250.csv b/033920/day/candle-day-250.csv index 71c958e136bc..29c2ed9cb95b 100644 --- a/033920/day/candle-day-250.csv +++ b/033920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6660,6690,6870,6550,86361,579639570,00,0.00,N,2,120, +20250313,6540,6540,6620,6500,37853,247974730,00,0.00,N,3,0, 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, diff --git a/034020/day/candle-day-250.csv b/034020/day/candle-day-250.csv index 92ea4f36fa1e..548a94d95d6f 100644 --- a/034020/day/candle-day-250.csv +++ b/034020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,26750,26400,27100,26000,11307695,301715973575,00,0.00,N,2,900, +20250313,25850,26350,27150,25850,9559895,252218839150,00,0.00,N,5,-400, 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, diff --git a/034120/day/candle-day-250.csv b/034120/day/candle-day-250.csv index 2e6cc26b1e12..03c688f84bd8 100644 --- a/034120/day/candle-day-250.csv +++ b/034120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,21000,21200,21400,20750,55079,1158293500,00,0.00,N,5,-200, +20250313,21200,21900,21900,21200,64945,1391436925,00,0.00,N,5,-500, 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, diff --git a/034220/day/candle-day-250.csv b/034220/day/candle-day-250.csv index f26e1c8d195f..d1a7863eb915 100644 --- a/034220/day/candle-day-250.csv +++ b/034220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8990,9010,9040,8960,636840,5728696555,00,0.00,N,2,10, +20250313,8980,9140,9220,8970,2190059,19767310500,00,0.00,N,5,-150, 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, diff --git a/034230/day/candle-day-250.csv b/034230/day/candle-day-250.csv index 317e3ba26536..290eaa75abef 100644 --- a/034230/day/candle-day-250.csv +++ b/034230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10320,10230,10360,10100,345083,3526208240,00,0.00,N,2,20, +20250313,10300,11090,11090,10050,818554,8549198695,00,0.00,N,5,-720, 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, diff --git a/034310/day/candle-day-250.csv b/034310/day/candle-day-250.csv index 8dd83a9b5e88..42eadc1e0436 100644 --- a/034310/day/candle-day-250.csv +++ b/034310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,11180,11070,11240,11070,17258,192869065,00,0.00,N,2,10, +20250313,11170,11230,11340,11010,21710,243257340,00,0.00,N,5,-60, 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, diff --git a/034590/day/candle-day-250.csv b/034590/day/candle-day-250.csv index b44174262c77..6c9d804afcc9 100644 --- a/034590/day/candle-day-250.csv +++ b/034590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,24650,24600,24650,24550,223,5482150,00,0.00,N,2,100, +20250313,24550,24650,24650,24500,1745,42863700,00,0.00,N,5,-50, 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, diff --git a/034730/day/candle-day-250.csv b/034730/day/candle-day-250.csv index 2d5d49b218bf..8a26392ce1a2 100644 --- a/034730/day/candle-day-250.csv +++ b/034730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,137100,137000,137700,136400,91730,12578959900,00,0.00,N,3,0, +20250313,137100,137100,140300,136700,200931,27666564900,00,0.00,N,2,100, 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, diff --git a/034810/day/candle-day-250.csv b/034810/day/candle-day-250.csv index e5b4ed7e3b07..afc4c7373a4d 100644 --- a/034810/day/candle-day-250.csv +++ b/034810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6470,6400,6510,6390,8723,56570860,00,0.00,N,2,10, +20250313,6460,6530,6545,6460,31955,207518330,00,0.00,N,5,-60, 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, diff --git a/034830/day/candle-day-250.csv b/034830/day/candle-day-250.csv index 95459eb10386..80e550047bef 100644 --- a/034830/day/candle-day-250.csv +++ b/034830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1001,999,1005,999,64962,64979349,00,0.00,N,3,0, +20250313,1001,1006,1007,999,134259,134620357,00,0.00,N,5,-5, 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, diff --git a/034940/day/candle-day-250.csv b/034940/day/candle-day-250.csv index a67c572c6fb0..1f58a4d7b921 100644 --- a/034940/day/candle-day-250.csv +++ b/034940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1112,1079,1188,1068,379594,429113969,00,0.00,N,2,32, +20250313,1080,1115,1115,1074,35740,38921489,00,0.00,N,5,-26, 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, diff --git a/034950/day/candle-day-250.csv b/034950/day/candle-day-250.csv index 8575fe93ea12..049f8ea48c6f 100644 --- a/034950/day/candle-day-250.csv +++ b/034950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,89600,90900,91500,88800,4001,360665700,00,0.00,N,5,-1300, +20250313,90900,90700,91000,90600,1912,173422850,00,0.00,N,2,200, 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, diff --git a/035000/day/candle-day-250.csv b/035000/day/candle-day-250.csv index 94d5a07b4a94..e910b30a7d4c 100644 --- a/035000/day/candle-day-250.csv +++ b/035000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7270,7280,7310,7210,43623,316951035,00,0.00,N,5,-10, +20250313,7280,7260,7330,7260,23091,168242320,00,0.00,N,3,0, 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, diff --git a/035080/day/candle-day-250.csv b/035080/day/candle-day-250.csv index 0aaef4778dbc..3f7287085f52 100644 --- a/035080/day/candle-day-250.csv +++ b/035080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,13870,13910,13950,13690,31589,436382000,00,0.00,N,5,-50, +20250313,13920,13800,14070,13800,41516,577311230,00,0.00,N,2,120, 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, diff --git a/035150/day/candle-day-250.csv b/035150/day/candle-day-250.csv index 7e870dff1775..9c2282ab5115 100644 --- a/035150/day/candle-day-250.csv +++ b/035150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,14580,14900,14900,14370,67132,973867635,00,0.00,N,5,-180, +20250313,14760,14740,14900,14700,50491,746346110,00,0.00,N,3,0, 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, diff --git a/035200/day/candle-day-250.csv b/035200/day/candle-day-250.csv index af18c5003434..f3bf5cc314c9 100644 --- a/035200/day/candle-day-250.csv +++ b/035200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5400,5210,5470,5030,315768,1653066950,00,0.00,N,2,250, +20250313,5150,5200,5460,4900,363524,1851945937,00,0.00,N,5,-110, 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, diff --git a/035250/day/candle-day-250.csv b/035250/day/candle-day-250.csv index 186561c8247e..bea3dce24f2f 100644 --- a/035250/day/candle-day-250.csv +++ b/035250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,16780,16640,16810,16600,345001,5776522990,00,0.00,N,2,140, +20250313,16640,16950,16990,16570,1310670,21861441280,00,0.00,N,5,-280, 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, diff --git a/035290/day/candle-day-250.csv b/035290/day/candle-day-250.csv index 21590622e97b..701fab14650c 100644 --- a/035290/day/candle-day-250.csv +++ b/035290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,389,382,390,380,53944,20846030,00,0.00,N,2,7, +20250313,382,389,398,382,80875,31319629,00,0.00,N,5,-2, 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, diff --git a/035420/day/candle-day-250.csv b/035420/day/candle-day-250.csv index 72f33f355551..f8f3cd0fb13b 100644 --- a/035420/day/candle-day-250.csv +++ b/035420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,208000,215500,216500,208000,519114,108970502000,00,0.00,N,5,-8000, +20250313,216000,217500,219500,213000,622944,134391521500,00,0.00,N,2,2000, 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, diff --git a/035460/day/candle-day-250.csv b/035460/day/candle-day-250.csv index dbb24d1ff665..d08a39474877 100644 --- a/035460/day/candle-day-250.csv +++ b/035460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2000,1999,2015,1983,20191,40316694,00,0.00,N,2,12, +20250313,1988,2005,2030,1983,48345,96398435,00,0.00,N,5,-37, 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, diff --git a/035510/day/candle-day-250.csv b/035510/day/candle-day-250.csv index 217542c9c99e..4a06f59da51e 100644 --- a/035510/day/candle-day-250.csv +++ b/035510/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,12470,12310,12470,12270,91736,1133825115,00,0.00,N,2,140, +20250313,12330,12360,12620,12320,103080,1283708910,00,0.00,N,5,-70, 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, diff --git a/035600/day/candle-day-250.csv b/035600/day/candle-day-250.csv index db40a4315c2c..cf9714b54ada 100644 --- a/035600/day/candle-day-250.csv +++ b/035600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8530,8600,8610,8490,81570,696605220,00,0.00,N,5,-20, +20250313,8550,8670,8680,8550,87141,746921275,00,0.00,N,5,-120, 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, diff --git a/035610/day/candle-day-250.csv b/035610/day/candle-day-250.csv index f13aa920282b..2369b944f1f2 100644 --- a/035610/day/candle-day-250.csv +++ b/035610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3935,3885,3940,3865,19283,75260845,00,0.00,N,2,45, +20250313,3890,3920,3935,3860,34948,136262685,00,0.00,N,5,-30, 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, diff --git a/035620/day/candle-day-250.csv b/035620/day/candle-day-250.csv index 9f3def4fd978..7898ab89a1a9 100644 --- a/035620/day/candle-day-250.csv +++ b/035620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,393,396,397,391,58761,23154338,00,0.00,N,5,-4, +20250313,397,400,400,391,30847,12166198,00,0.00,N,2,4, 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, diff --git a/035720/day/candle-day-250.csv b/035720/day/candle-day-250.csv index b22e8434493c..3844aa3301ce 100644 --- a/035720/day/candle-day-250.csv +++ b/035720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,43450,43100,44050,43100,1733603,75338202975,00,0.00,N,2,300, +20250313,43150,44150,44750,42350,3269454,142308402925,00,0.00,N,5,-950, 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, diff --git a/035760/day/candle-day-250.csv b/035760/day/candle-day-250.csv index 5de149f27604..48d5f1b83dd8 100644 --- a/035760/day/candle-day-250.csv +++ b/035760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,55300,55300,55900,54600,39157,2165259300,00,0.00,N,2,500, +20250313,54800,55900,55900,54800,79868,4404914850,00,0.00,N,5,-600, 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, diff --git a/035810/day/candle-day-250.csv b/035810/day/candle-day-250.csv index 9c53d2932bed..458194bc19a5 100644 --- a/035810/day/candle-day-250.csv +++ b/035810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2775,2750,2785,2740,108030,298382687,00,0.00,N,2,25, +20250313,2750,2745,2750,2730,46843,128303742,00,0.00,N,2,5, 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, diff --git a/035890/day/candle-day-250.csv b/035890/day/candle-day-250.csv index ced680147a85..538639ec6f47 100644 --- a/035890/day/candle-day-250.csv +++ b/035890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1507,1539,1540,1504,108618,164403267,00,0.00,N,5,-27, +20250313,1534,1507,1542,1505,552854,846177155,00,0.00,N,2,60, 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, diff --git a/035900/day/candle-day-250.csv b/035900/day/candle-day-250.csv index b945a50acc0d..dc286c33c083 100644 --- a/035900/day/candle-day-250.csv +++ b/035900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,69800,70200,70800,68200,652284,45025713100,00,0.00,N,5,-900, +20250313,70700,70700,71300,69700,425193,29943773950,00,0.00,N,2,600, 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, diff --git a/036000/day/candle-day-250.csv b/036000/day/candle-day-250.csv index d21a4b629962..b77570654419 100644 --- a/036000/day/candle-day-250.csv +++ b/036000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2700,2665,2760,2645,120855,323529051,00,0.00,N,5,-35, +20250313,2735,2810,2850,2735,216399,603172095,00,0.00,N,5,-75, 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, diff --git a/036010/day/candle-day-250.csv b/036010/day/candle-day-250.csv index 9ee9754e4856..e8a56e39721c 100644 --- a/036010/day/candle-day-250.csv +++ b/036010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5770,5560,5830,5560,36142,208295910,00,0.00,N,2,100, +20250313,5670,5890,5890,5630,32654,186907115,00,0.00,N,5,-50, 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, diff --git a/036030/day/candle-day-250.csv b/036030/day/candle-day-250.csv index 102ce85bb82d..f75ce5167f3d 100644 --- a/036030/day/candle-day-250.csv +++ b/036030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3720,3720,3810,3705,54737,205350477,00,0.00,N,2,30, +20250313,3690,3675,3720,3655,15941,58840606,00,0.00,N,3,0, 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, diff --git a/036090/day/candle-day-250.csv b/036090/day/candle-day-250.csv index b3a92191e8d8..71c46f55d9ab 100644 --- a/036090/day/candle-day-250.csv +++ b/036090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,725,714,726,711,458368,341497040,00,0.00,N,2,11, +20250313,714,720,725,708,252274,180521361,00,0.00,N,5,-2, 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, diff --git a/036120/day/candle-day-250.csv b/036120/day/candle-day-250.csv index a26d2900ba41..dbe7c7433e34 100644 --- a/036120/day/candle-day-250.csv +++ b/036120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2165,2160,2170,2145,39805,85779115,00,0.00,N,3,0, +20250313,2165,2150,2175,2130,85850,184550365,00,0.00,N,2,15, 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, diff --git a/036170/day/candle-day-250.csv b/036170/day/candle-day-250.csv index 94a715e6718c..169b18af8f11 100644 --- a/036170/day/candle-day-250.csv +++ b/036170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,990,970,1004,970,246211,242618696,00,0.00,N,2,21, +20250313,969,968,990,950,198315,190448259,00,0.00,N,5,-1, 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, diff --git a/036180/day/candle-day-250.csv b/036180/day/candle-day-250.csv index 9b00027e35ee..b29ffc063b8f 100644 --- a/036180/day/candle-day-250.csv +++ b/036180/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,577,577,577,577,0,0,00,0.00,Y,3,0, +20250314,577,577,577,577,0,0,00,0.00,Y,3,0, +20250313,577,577,577,577,0,0,00,0.00,Y,0,0, +20250312,577,577,577,577,0,0,00,0.00,Y,0,0, 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, diff --git a/036190/day/candle-day-250.csv b/036190/day/candle-day-250.csv index 1264db15c2df..64929f62a47b 100644 --- a/036190/day/candle-day-250.csv +++ b/036190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,25350,25350,25500,25150,4374,110927950,00,0.00,N,2,250, +20250313,25100,25650,25650,25000,12660,319042900,00,0.00,N,5,-450, 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, diff --git a/036200/day/candle-day-250.csv b/036200/day/candle-day-250.csv index 6e2fb03ede77..1be9644208c0 100644 --- a/036200/day/candle-day-250.csv +++ b/036200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6880,6620,6920,6600,216941,1482507100,00,0.00,N,2,250, +20250313,6630,6710,6770,6530,130437,867035590,00,0.00,N,5,-40, 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, diff --git a/036220/day/candle-day-250.csv b/036220/day/candle-day-250.csv index 5cb8412a34b1..f6049c457e10 100644 --- a/036220/day/candle-day-250.csv +++ b/036220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,13990,14030,14100,13860,28520,397593140,00,0.00,N,5,-110, +20250313,14100,14160,14400,14060,12549,177446500,00,0.00,N,5,-160, 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, diff --git a/036420/day/candle-day-250.csv b/036420/day/candle-day-250.csv index 974085a88ad0..af0da8b63377 100644 --- a/036420/day/candle-day-250.csv +++ b/036420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8420,8650,8730,8380,54461,462543710,00,0.00,N,5,-250, +20250313,8670,8590,8930,8590,56102,493115590,00,0.00,N,2,10, 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, diff --git a/036460/day/candle-day-250.csv b/036460/day/candle-day-250.csv index cab030d99aa1..3afba557beaf 100644 --- a/036460/day/candle-day-250.csv +++ b/036460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,36750,37100,37800,36700,765861,28423495950,00,0.00,N,2,50, +20250313,36700,36000,36900,35900,1227337,44816643400,00,0.00,N,2,850, 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, diff --git a/036480/day/candle-day-250.csv b/036480/day/candle-day-250.csv index 4eaff6f9c969..a2222007e4e8 100644 --- a/036480/day/candle-day-250.csv +++ b/036480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,9230,9660,9660,9010,112930,1052109375,00,0.00,N,2,430, +20250313,8800,8820,8880,8800,3888,34254190,00,0.00,N,5,-60, 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, diff --git a/036530/day/candle-day-250.csv b/036530/day/candle-day-250.csv index 484d370d9cdf..277b3596112c 100644 --- a/036530/day/candle-day-250.csv +++ b/036530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,32000,31450,32150,31150,19920,633491275,00,0.00,N,2,650, +20250313,31350,30550,31450,30250,24150,748892975,00,0.00,N,2,1300, 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, diff --git a/036540/day/candle-day-250.csv b/036540/day/candle-day-250.csv index cb30739a3e02..2ecc150cae85 100644 --- a/036540/day/candle-day-250.csv +++ b/036540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3135,3115,3175,3080,497843,1566521109,00,0.00,N,2,65, +20250313,3070,3200,3230,3070,715864,2233193047,00,0.00,N,5,-100, 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, diff --git a/036560/day/candle-day-250.csv b/036560/day/candle-day-250.csv index f70c5451db7f..e31b5e24da57 100644 --- a/036560/day/candle-day-250.csv +++ b/036560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,12390,12230,12515,12070,41507,509961360,00,0.00,N,2,40, +20250313,12350,13350,13350,12170,146339,1855950075,00,0.00,N,5,-950, 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, diff --git a/036570/day/candle-day-250.csv b/036570/day/candle-day-250.csv index 5266ffb711b3..bc8f12880cf5 100644 --- a/036570/day/candle-day-250.csv +++ b/036570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,164800,164200,167700,162700,94501,15670707850,00,0.00,N,2,1800, +20250313,163000,158600,164500,158300,176597,28674784100,00,0.00,N,2,5200, 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, diff --git a/036580/day/candle-day-250.csv b/036580/day/candle-day-250.csv index 2e04c9d4b4f9..663483077c6c 100644 --- a/036580/day/candle-day-250.csv +++ b/036580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2125,2095,2125,2090,8029,16933220,00,0.00,N,2,30, +20250313,2095,2110,2115,2095,12774,26823275,00,0.00,N,5,-15, 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, diff --git a/036620/day/candle-day-250.csv b/036620/day/candle-day-250.csv index 4083911174ed..3a3ac290c5dc 100644 --- a/036620/day/candle-day-250.csv +++ b/036620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3425,3450,3530,3355,498128,1703805026,00,0.00,N,5,-70, +20250313,3495,3445,3635,3365,955712,3357669195,00,0.00,N,2,85, 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, diff --git a/036630/day/candle-day-250.csv b/036630/day/candle-day-250.csv index 12c79172609f..0cc22b72dd2b 100644 --- a/036630/day/candle-day-250.csv +++ b/036630/day/candle-day-250.csv @@ -1,5 +1,7 @@ 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, +20250314,425,425,425,425,0,0,00,0.00,Y,3,0, +20250313,425,428,432,425,284468,121945719,00,0.00,Y,5,-3, +20250312,428,430,431,424,269053,114929986,00,0.00,Y,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 94c42229b5e6..afd1a83a5bd4 100644 --- a/036640/day/candle-day-250.csv +++ b/036640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4950,4960,4985,4925,22955,113728715,00,0.00,N,5,-5, +20250313,4955,4960,4995,4940,12298,61042781,00,0.00,N,5,-15, 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, diff --git a/036670/day/candle-day-250.csv b/036670/day/candle-day-250.csv index 1d2a9966e9a8..b70f3d461e9d 100644 --- a/036670/day/candle-day-250.csv +++ b/036670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6370,6390,6400,6310,8797,55973780,00,0.00,N,5,-20, +20250313,6390,6280,6400,6260,4796,30340590,00,0.00,N,2,110, 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, diff --git a/036690/day/candle-day-250.csv b/036690/day/candle-day-250.csv index d7a92de499c5..5fb1cbd43b42 100644 --- a/036690/day/candle-day-250.csv +++ b/036690/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, +20250314,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, +20250313,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250312,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, 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, diff --git a/036710/day/candle-day-250.csv b/036710/day/candle-day-250.csv index 81299e6e7bae..746a737b3ef2 100644 --- a/036710/day/candle-day-250.csv +++ b/036710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1528,1479,1530,1457,42835,63702096,00,0.00,N,2,49, +20250313,1479,1488,1549,1452,70571,103878644,00,0.00,N,2,1, 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, diff --git a/036800/day/candle-day-250.csv b/036800/day/candle-day-250.csv index febcea14f09d..d6c2a9372cbe 100644 --- a/036800/day/candle-day-250.csv +++ b/036800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,17540,17360,17550,17360,4227,73689040,00,0.00,N,2,150, +20250313,17390,17330,17550,17300,3619,62919000,00,0.00,N,3,0, 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, diff --git a/036810/day/candle-day-250.csv b/036810/day/candle-day-250.csv index 4d596c80fd73..4d61f1e84fd0 100644 --- a/036810/day/candle-day-250.csv +++ b/036810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,21400,20800,21700,20750,117342,2503159325,00,0.00,N,2,650, +20250313,20750,21900,21950,20750,225106,4768528975,00,0.00,N,5,-650, 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, diff --git a/036830/day/candle-day-250.csv b/036830/day/candle-day-250.csv index 7749bfbd3bc0..a63b6c0d0783 100644 --- a/036830/day/candle-day-250.csv +++ b/036830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,31750,31000,32100,30650,50228,1589995350,00,0.00,N,2,1050, +20250313,30700,31950,32100,30700,55865,1734561400,00,0.00,N,5,-950, 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, diff --git a/036890/day/candle-day-250.csv b/036890/day/candle-day-250.csv index 08d4368d5ef9..5d04005da9ef 100644 --- a/036890/day/candle-day-250.csv +++ b/036890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,9980,10070,10070,9880,161415,1609402490,00,0.00,N,5,-110, +20250313,10090,10120,10280,9940,265816,2696443395,00,0.00,N,5,-10, 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, diff --git a/036930/day/candle-day-250.csv b/036930/day/candle-day-250.csv index f52a2b35ec4b..8d7556b7f1cd 100644 --- a/036930/day/candle-day-250.csv +++ b/036930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,33850,33600,34200,33300,327227,11090144950,00,0.00,N,2,700, +20250313,33150,33800,34350,33050,565966,19070360025,00,0.00,N,3,0, 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, diff --git a/037030/day/candle-day-250.csv b/037030/day/candle-day-250.csv index 3b5b50d693ac..a06e99c5eac2 100644 --- a/037030/day/candle-day-250.csv +++ b/037030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2440,2410,2460,2400,58486,142533347,00,0.00,N,2,10, +20250313,2430,2505,2530,2410,137921,340318526,00,0.00,N,5,-80, 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, diff --git a/037070/day/candle-day-250.csv b/037070/day/candle-day-250.csv index 70e1f1b15b14..a6c4ca6e7d4f 100644 --- a/037070/day/candle-day-250.csv +++ b/037070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5560,5510,5560,5400,30996,170539200,00,0.00,N,2,40, +20250313,5520,5540,5630,5460,38805,214892280,00,0.00,N,5,-10, 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, diff --git a/037230/day/candle-day-250.csv b/037230/day/candle-day-250.csv index 951a66d780eb..297c0579b97a 100644 --- a/037230/day/candle-day-250.csv +++ b/037230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1676,1676,1676,1671,3677,6150333,00,0.00,N,3,0, +20250313,1676,1685,1685,1664,4885,8191034,00,0.00,N,5,-7, 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, diff --git a/037270/day/candle-day-250.csv b/037270/day/candle-day-250.csv index b7eb71818e30..1a86635323f5 100644 --- a/037270/day/candle-day-250.csv +++ b/037270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5140,5060,5200,5030,803461,4124480065,00,0.00,N,2,80, +20250313,5060,5220,5220,5030,982851,5007296280,00,0.00,N,5,-130, 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, diff --git a/037330/day/candle-day-250.csv b/037330/day/candle-day-250.csv index e3c4bcdf12a5..f2eac88eb4a8 100644 --- a/037330/day/candle-day-250.csv +++ b/037330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1353,1345,1355,1341,16357,22033254,00,0.00,N,3,0, +20250313,1353,1348,1359,1348,2188,2962263,00,0.00,N,2,3, 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, diff --git a/037350/day/candle-day-250.csv b/037350/day/candle-day-250.csv index 06b6972454cd..8f1eeaea3b76 100644 --- a/037350/day/candle-day-250.csv +++ b/037350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4060,4035,4090,4030,16763,67868036,00,0.00,N,2,25, +20250313,4035,4075,4100,4020,45269,182782878,00,0.00,N,5,-20, 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, diff --git a/037370/day/candle-day-250.csv b/037370/day/candle-day-250.csv index a4b5920b8e76..2d9a73e187f1 100644 --- a/037370/day/candle-day-250.csv +++ b/037370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6150,5935,6180,5850,10630,64504190,00,0.00,N,2,160, +20250313,5990,6080,6180,5960,22753,137661300,00,0.00,N,5,-90, 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, diff --git a/037400/day/candle-day-250.csv b/037400/day/candle-day-250.csv index b437f1fdc35d..ca9bf2e0c509 100644 --- a/037400/day/candle-day-250.csv +++ b/037400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1097,1091,1104,1091,18873,20727711,00,0.00,N,2,7, +20250313,1090,1096,1103,1090,21470,23525211,00,0.00,N,5,-6, 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, diff --git a/037440/day/candle-day-250.csv b/037440/day/candle-day-250.csv index 121bdc1d6bf4..0eb48a0debe4 100644 --- a/037440/day/candle-day-250.csv +++ b/037440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5320,5350,5380,5300,51973,276900005,00,0.00,N,3,0, +20250313,5320,5380,5570,5310,111428,601820265,00,0.00,N,5,-50, 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, diff --git a/037460/day/candle-day-250.csv b/037460/day/candle-day-250.csv index 3d354399a52e..fa1dfb9b487f 100644 --- a/037460/day/candle-day-250.csv +++ b/037460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,9460,9300,9470,9290,52740,494623970,00,0.00,N,2,110, +20250313,9350,9410,9560,9320,77311,727873020,00,0.00,N,2,40, 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, diff --git a/037560/day/candle-day-250.csv b/037560/day/candle-day-250.csv index 577d79ecd12b..4d609197c446 100644 --- a/037560/day/candle-day-250.csv +++ b/037560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2370,2370,2400,2365,44212,105051127,00,0.00,N,5,-10, +20250313,2380,2455,2455,2350,83452,199191831,00,0.00,N,2,30, 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, diff --git a/037710/day/candle-day-250.csv b/037710/day/candle-day-250.csv index caeaedb98ad3..7cafc9e52b94 100644 --- a/037710/day/candle-day-250.csv +++ b/037710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,29300,29600,29650,29300,52533,1546507075,00,0.00,N,5,-300, +20250313,29600,29700,29850,29550,42193,1251792350,00,0.00,N,5,-100, 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, diff --git a/037760/day/candle-day-250.csv b/037760/day/candle-day-250.csv index 3e95a063ac3b..0474cecda826 100644 --- a/037760/day/candle-day-250.csv +++ b/037760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1423,1417,1500,1400,11194,15929118,00,0.00,N,2,7, +20250313,1416,1433,1433,1402,1592,2245408,00,0.00,N,2,3, 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, diff --git a/037950/day/candle-day-250.csv b/037950/day/candle-day-250.csv index 1f803b4468ef..db5d6f9dd25c 100644 --- a/037950/day/candle-day-250.csv +++ b/037950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1024,1060,1092,1020,1419036,1480434915,00,0.00,N,2,7, +20250313,1017,1026,1031,1002,298536,302676746,00,0.00,N,5,-2, 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, diff --git a/038010/day/candle-day-250.csv b/038010/day/candle-day-250.csv index bee522f31a6b..892efdbf6915 100644 --- a/038010/day/candle-day-250.csv +++ b/038010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6300,6320,6380,6250,17214,108601950,00,0.00,N,5,-20, +20250313,6320,6540,6540,6300,15939,101296800,00,0.00,N,5,-140, 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, diff --git a/038060/day/candle-day-250.csv b/038060/day/candle-day-250.csv index 1f6c8f4b804a..08a3d2d17cff 100644 --- a/038060/day/candle-day-250.csv +++ b/038060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,914,915,925,913,30807,28259084,00,0.00,N,5,-7, +20250313,921,937,946,915,113226,104502328,00,0.00,N,5,-15, 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, diff --git a/038070/day/candle-day-250.csv b/038070/day/candle-day-250.csv index 4c3e46cef027..e06c2ec7bc14 100644 --- a/038070/day/candle-day-250.csv +++ b/038070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7040,6810,7120,6810,34452,241851785,00,0.00,N,2,170, +20250313,6870,6890,7000,6720,21162,146519045,00,0.00,N,5,-90, 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, diff --git a/038110/day/candle-day-250.csv b/038110/day/candle-day-250.csv index 6b9b9ab9e8c5..2679a9381cab 100644 --- a/038110/day/candle-day-250.csv +++ b/038110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2515,2515,2555,2500,75538,190645657,00,0.00,N,3,0, +20250313,2515,2530,2600,2510,169704,432165351,00,0.00,N,5,-20, 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, diff --git a/038290/day/candle-day-250.csv b/038290/day/candle-day-250.csv index 917fd657a97e..9bc910c10de0 100644 --- a/038290/day/candle-day-250.csv +++ b/038290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,15720,15620,15740,15570,23597,368713505,00,0.00,N,2,100, +20250313,15620,15180,15790,15150,31115,482898340,00,0.00,N,2,410, 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, diff --git a/038340/day/candle-day-250.csv b/038340/day/candle-day-250.csv index f2c23dc299d5..048dd2d9d945 100644 --- a/038340/day/candle-day-250.csv +++ b/038340/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,1233,1233,1233,1233,0,0,00,0.00,Y,3,0, +20250314,1233,1233,1233,1233,0,0,00,0.00,Y,3,0, +20250313,1233,1233,1233,1233,0,0,00,0.00,Y,0,0, +20250312,1233,1233,1233,1233,0,0,00,0.00,Y,0,0, 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, diff --git a/038390/day/candle-day-250.csv b/038390/day/candle-day-250.csv index 88a75130b2b7..c65a33624976 100644 --- a/038390/day/candle-day-250.csv +++ b/038390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,9890,10160,10450,9830,122172,1226099075,00,0.00,N,5,-270, +20250313,10160,10340,10450,10100,191738,1957862945,00,0.00,N,5,-140, 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, diff --git a/038460/day/candle-day-250.csv b/038460/day/candle-day-250.csv index ecd4b74c3795..78e929f74f19 100644 --- a/038460/day/candle-day-250.csv +++ b/038460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3085,3095,3105,3010,51652,158144010,00,0.00,N,2,35, +20250313,3050,3055,3300,3035,601633,1910081648,00,0.00,N,5,-5, 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, diff --git a/038500/day/candle-day-250.csv b/038500/day/candle-day-250.csv index be444fe7e16d..504b7a06f1ff 100644 --- a/038500/day/candle-day-250.csv +++ b/038500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3135,3100,3160,3100,85976,269255415,00,0.00,N,2,15, +20250313,3120,3145,3155,3120,98901,310503818,00,0.00,N,5,-10, 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, diff --git a/038530/day/candle-day-250.csv b/038530/day/candle-day-250.csv index 3a2acdf195ad..c994b2e9779c 100644 --- a/038530/day/candle-day-250.csv +++ b/038530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,235,233,237,232,656488,153728605,00,0.00,N,2,2, +20250313,233,238,244,232,1856961,437837199,00,0.00,N,5,-3, 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, diff --git a/038540/day/candle-day-250.csv b/038540/day/candle-day-250.csv index 9bc35dfdb74a..8ecfbb57509c 100644 --- a/038540/day/candle-day-250.csv +++ b/038540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1566,1565,1580,1530,1282401,2006084360,00,0.00,N,2,1, +20250313,1565,1461,1700,1460,960157,1522088124,00,0.00,N,2,104, 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, diff --git a/038620/day/candle-day-250.csv b/038620/day/candle-day-250.csv index 3a9ed6c78056..bfc4f3b52c11 100644 --- a/038620/day/candle-day-250.csv +++ b/038620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,750,711,754,711,117772,86870473,00,0.00,N,2,23, +20250313,727,739,747,716,128904,93823131,00,0.00,N,5,-11, 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, diff --git a/038680/day/candle-day-250.csv b/038680/day/candle-day-250.csv index 8261e9d30e49..43df2e3ce508 100644 --- a/038680/day/candle-day-250.csv +++ b/038680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4160,4045,4190,4045,42726,177115720,00,0.00,N,2,115, +20250313,4045,4220,4220,4045,38351,156689015,00,0.00,N,5,-75, 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, diff --git a/038870/day/candle-day-250.csv b/038870/day/candle-day-250.csv index fce209cdc170..f095e45b5bfc 100644 --- a/038870/day/candle-day-250.csv +++ b/038870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3695,3625,3715,3625,29150,106741059,00,0.00,N,2,70, +20250313,3625,3600,3680,3595,43682,158825715,00,0.00,N,5,-10, 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, diff --git a/038880/day/candle-day-250.csv b/038880/day/candle-day-250.csv index b1499aadc67a..7dba3cbb6d52 100644 --- a/038880/day/candle-day-250.csv +++ b/038880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,255,254,260,249,1069600,270613095,00,0.00,N,3,0, +20250313,255,259,265,253,1249842,323602073,00,0.00,N,5,-4, 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, diff --git a/038950/day/candle-day-250.csv b/038950/day/candle-day-250.csv index bffcb04436eb..3530f8cbf320 100644 --- a/038950/day/candle-day-250.csv +++ b/038950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3165,3155,3290,3155,3960,12819895,00,0.00,N,2,10, +20250313,3155,3150,3175,3130,4477,14142835,00,0.00,N,3,0, 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, diff --git a/039010/day/candle-day-250.csv b/039010/day/candle-day-250.csv index 7dcbaead5d4a..7856de415186 100644 --- a/039010/day/candle-day-250.csv +++ b/039010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6380,6290,6380,6220,17403,109928150,00,0.00,N,2,50, +20250313,6330,6280,6350,6240,22063,138528110,00,0.00,N,2,30, 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, diff --git a/039020/day/candle-day-250.csv b/039020/day/candle-day-250.csv index 7986c83c4e93..211ab546bbbd 100644 --- a/039020/day/candle-day-250.csv +++ b/039020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3515,3535,3540,3425,116175,403845275,00,0.00,N,5,-20, +20250313,3535,3550,3555,3495,42626,149783210,00,0.00,N,5,-25, 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, diff --git a/039030/day/candle-day-250.csv b/039030/day/candle-day-250.csv index 4685eabf8bc9..218804ee1a7a 100644 --- a/039030/day/candle-day-250.csv +++ b/039030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,135400,134400,137900,133600,82761,11229959300,00,0.00,N,2,900, +20250313,134500,135800,139100,132400,124564,16823913700,00,0.00,N,5,-300, 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, diff --git a/039130/day/candle-day-250.csv b/039130/day/candle-day-250.csv index 4b422e37fb70..b82988bf6861 100644 --- a/039130/day/candle-day-250.csv +++ b/039130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,56000,56800,56900,56000,52034,2933805400,00,0.00,N,5,-1100, +20250313,57100,57000,57100,55500,95055,5364550550,00,0.00,N,5,-100, 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, diff --git a/039200/day/candle-day-250.csv b/039200/day/candle-day-250.csv index cda200a70b90..90f8bf79fc44 100644 --- a/039200/day/candle-day-250.csv +++ b/039200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,31700,32150,32600,31150,263891,8406755175,00,0.00,N,5,-450, +20250313,32150,31550,33350,31500,466781,15137403500,00,0.00,N,2,150, 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, diff --git a/039240/day/candle-day-250.csv b/039240/day/candle-day-250.csv index ea5da66dee5f..d0929a0bc164 100644 --- a/039240/day/candle-day-250.csv +++ b/039240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4755,4730,4820,4695,292159,1386908660,00,0.00,N,2,15, +20250313,4740,4640,4810,4520,422377,1963285147,00,0.00,N,2,100, 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, diff --git a/039290/day/candle-day-250.csv b/039290/day/candle-day-250.csv index 217be62fa62b..85a4507dff1b 100644 --- a/039290/day/candle-day-250.csv +++ b/039290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6520,6350,6530,6300,11044,71358690,00,0.00,N,2,160, +20250313,6360,6580,6580,6350,20296,130185595,00,0.00,N,5,-190, 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, diff --git a/039310/day/candle-day-250.csv b/039310/day/candle-day-250.csv index 822e35634408..c830ef02c4de 100644 --- a/039310/day/candle-day-250.csv +++ b/039310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1566,1548,1573,1530,4379,6818243,00,0.00,N,2,18, +20250313,1548,1590,1590,1533,8864,13745594,00,0.00,N,5,-5, 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, diff --git a/039340/day/candle-day-250.csv b/039340/day/candle-day-250.csv index ada315b8315d..02f1787f9987 100644 --- a/039340/day/candle-day-250.csv +++ b/039340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6000,6020,6050,5970,35555,213216010,00,0.00,N,5,-30, +20250313,6030,6020,6080,5980,34211,205299485,00,0.00,N,2,10, 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, diff --git a/039420/day/candle-day-250.csv b/039420/day/candle-day-250.csv index 52ce3a89b66e..ab09997af248 100644 --- a/039420/day/candle-day-250.csv +++ b/039420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2540,2535,2555,2525,9080,23058310,00,0.00,N,2,10, +20250313,2530,2535,2550,2515,12603,31827020,00,0.00,N,5,-5, 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, diff --git a/039440/day/candle-day-250.csv b/039440/day/candle-day-250.csv index 1c5567dbcc4a..043fcf2337ef 100644 --- a/039440/day/candle-day-250.csv +++ b/039440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,20900,20100,21250,20000,331305,6902891190,00,0.00,N,2,1180, +20250313,19720,19930,20450,19520,214377,4279198110,00,0.00,N,2,40, 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, diff --git a/039490/day/candle-day-250.csv b/039490/day/candle-day-250.csv index 75e80a21d698..60e824fc7e96 100644 --- a/039490/day/candle-day-250.csv +++ b/039490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,120700,122300,122300,120200,45623,5515490100,00,0.00,N,5,-800, +20250313,121500,120500,122300,120500,82701,10042684250,00,0.00,N,2,200, 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, diff --git a/039560/day/candle-day-250.csv b/039560/day/candle-day-250.csv index d11c82643866..1ab063ebdb3b 100644 --- a/039560/day/candle-day-250.csv +++ b/039560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3485,3500,3510,3450,125059,435069487,00,0.00,N,2,15, +20250313,3470,3495,3645,3470,358942,1274923134,00,0.00,N,5,-30, 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, diff --git a/039570/day/candle-day-250.csv b/039570/day/candle-day-250.csv index 180eb6e92690..1fd66834c997 100644 --- a/039570/day/candle-day-250.csv +++ b/039570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8720,8770,8880,8670,6829,59591545,00,0.00,N,5,-50, +20250313,8770,8950,8950,8770,6725,59297000,00,0.00,N,5,-120, 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, diff --git a/039610/day/candle-day-250.csv b/039610/day/candle-day-250.csv index d25e060978ad..30edadd8f9c8 100644 --- a/039610/day/candle-day-250.csv +++ b/039610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,11000,11040,11540,10740,2520241,28210961715,00,0.00,N,2,430, +20250313,10570,10950,11300,10400,1191178,12952735030,00,0.00,N,5,-430, 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, diff --git a/039740/day/candle-day-250.csv b/039740/day/candle-day-250.csv index 3e8bd76f7ff3..07f79c33a201 100644 --- a/039740/day/candle-day-250.csv +++ b/039740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2700,2735,2755,2695,7674,20819865,00,0.00,N,5,-60, +20250313,2760,2765,2765,2730,15085,41516490,00,0.00,N,5,-5, 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, diff --git a/039830/day/candle-day-250.csv b/039830/day/candle-day-250.csv index ab9db0eb372e..e7e62df9035d 100644 --- a/039830/day/candle-day-250.csv +++ b/039830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6820,6870,6960,6810,15093,104133885,00,0.00,N,5,-60, +20250313,6880,6900,6990,6850,6268,43146800,00,0.00,N,5,-60, 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, diff --git a/039840/day/candle-day-250.csv b/039840/day/candle-day-250.csv index f7a28c931a5b..2f17da2b6884 100644 --- a/039840/day/candle-day-250.csv +++ b/039840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,15660,15540,15800,15400,24815,386134670,00,0.00,N,2,60, +20250313,15600,15730,16000,15490,18708,291241080,00,0.00,N,5,-70, 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, diff --git a/039860/day/candle-day-250.csv b/039860/day/candle-day-250.csv index 1ee36dfafedc..ed46baaac2da 100644 --- a/039860/day/candle-day-250.csv +++ b/039860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3450,3430,3500,3430,48866,169571192,00,0.00,N,2,15, +20250313,3435,3445,3520,3435,52020,180134820,00,0.00,N,5,-30, 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, diff --git a/039980/day/candle-day-250.csv b/039980/day/candle-day-250.csv index 3fab9cbd2258..fcee93697fd1 100644 --- a/039980/day/candle-day-250.csv +++ b/039980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2690,2660,2715,2655,558826,1500071114,00,0.00,N,2,35, +20250313,2655,2650,2705,2635,686931,1829557881,00,0.00,N,2,40, 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, diff --git a/040160/day/candle-day-250.csv b/040160/day/candle-day-250.csv index d37c0dc853b6..e6498c11eb71 100644 --- a/040160/day/candle-day-250.csv +++ b/040160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2610,2615,2635,2605,1161,3031580,00,0.00,N,5,-25, +20250313,2635,2660,2670,2540,4813,12587400,00,0.00,N,5,-20, 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, diff --git a/040300/day/candle-day-250.csv b/040300/day/candle-day-250.csv index 68deed1f2f7e..8c99df841b2d 100644 --- a/040300/day/candle-day-250.csv +++ b/040300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3245,3130,3280,3130,305076,986496378,00,0.00,N,2,110, +20250313,3135,3130,3170,3125,102829,323761925,00,0.00,N,5,-15, 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, diff --git a/040350/day/candle-day-250.csv b/040350/day/candle-day-250.csv index 8f5af8d90072..df25079e4678 100644 --- a/040350/day/candle-day-250.csv +++ b/040350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,480,488,488,461,254000,119833166,00,0.00,N,2,19, +20250313,461,454,471,450,71195,32772487,00,0.00,N,2,7, 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, diff --git a/040420/day/candle-day-250.csv b/040420/day/candle-day-250.csv index 8cad4ae0fe51..78be825d252d 100644 --- a/040420/day/candle-day-250.csv +++ b/040420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5630,5620,5640,5600,14826,83200655,00,0.00,N,2,10, +20250313,5620,5640,5640,5610,9501,53422150,00,0.00,N,5,-20, 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, diff --git a/040610/day/candle-day-250.csv b/040610/day/candle-day-250.csv index d56f49761fae..9a39d200b4d6 100644 --- a/040610/day/candle-day-250.csv +++ b/040610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1544,1543,1555,1541,45924,71012318,00,0.00,N,2,1, +20250313,1543,1549,1562,1542,108925,168645539,00,0.00,N,5,-6, 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, diff --git a/040910/day/candle-day-250.csv b/040910/day/candle-day-250.csv index 818b92459b3d..1aa651ab32be 100644 --- a/040910/day/candle-day-250.csv +++ b/040910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5900,6000,6090,5900,34767,206473620,00,0.00,N,5,-50, +20250313,5950,6040,6160,5950,45364,275677145,00,0.00,N,5,-70, 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, diff --git a/041020/day/candle-day-250.csv b/041020/day/candle-day-250.csv index d7e4f1defea1..12d0b0af2069 100644 --- a/041020/day/candle-day-250.csv +++ b/041020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5860,5940,6040,5830,737500,4374542675,00,0.00,N,5,-80, +20250313,5940,6060,6110,5940,659139,3960550700,00,0.00,N,5,-30, 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, diff --git a/041190/day/candle-day-250.csv b/041190/day/candle-day-250.csv index 0f808a1a8a76..c3b08e95900a 100644 --- a/041190/day/candle-day-250.csv +++ b/041190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6290,6250,6290,6190,340751,2133954535,00,0.00,N,2,40, +20250313,6250,6280,6340,6240,412384,2582220805,00,0.00,N,5,-20, 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, diff --git a/041440/day/candle-day-250.csv b/041440/day/candle-day-250.csv index 47f3cc21e2f6..468d3464a155 100644 --- a/041440/day/candle-day-250.csv +++ b/041440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,9210,9210,9270,9120,213381,1964289635,00,0.00,N,3,0, +20250313,9210,9240,9450,9210,251777,2342080000,00,0.00,N,2,10, 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, diff --git a/041460/day/candle-day-250.csv b/041460/day/candle-day-250.csv index 95a8c2bcd3be..7b8636761897 100644 --- a/041460/day/candle-day-250.csv +++ b/041460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3335,3280,3350,3280,43903,146065258,00,0.00,N,2,35, +20250313,3300,3265,3325,3265,50995,168100287,00,0.00,N,2,35, 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, diff --git a/041510/day/candle-day-250.csv b/041510/day/candle-day-250.csv index 443e3abba860..f8c189fa7d2d 100644 --- a/041510/day/candle-day-250.csv +++ b/041510/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,91200,92800,93800,90500,156717,14368293850,00,0.00,N,5,-2200, +20250313,93400,92800,94400,92400,142466,13279963650,00,0.00,N,5,-400, 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, diff --git a/041520/day/candle-day-250.csv b/041520/day/candle-day-250.csv index 754b979082ac..536ffe5dbdbc 100644 --- a/041520/day/candle-day-250.csv +++ b/041520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6170,5780,6200,5770,22815,138096310,00,0.00,N,2,370, +20250313,5800,5800,5800,5690,7210,41695680,00,0.00,N,3,0, 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, diff --git a/041590/day/candle-day-250.csv b/041590/day/candle-day-250.csv index b77f02289bbb..d3162a650d0f 100644 --- a/041590/day/candle-day-250.csv +++ b/041590/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,789,789,789,789,0,0,00,0.00,Y,3,0, +20250314,789,789,789,789,0,0,00,0.00,Y,3,0, +20250313,789,789,789,789,0,0,00,0.00,Y,0,0, +20250312,789,789,789,789,0,0,00,0.00,Y,0,0, 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, diff --git a/041650/day/candle-day-250.csv b/041650/day/candle-day-250.csv index 3ab1b5e7e42c..357bb3cad8d5 100644 --- a/041650/day/candle-day-250.csv +++ b/041650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2935,2960,2960,2905,25011,73098095,00,0.00,N,5,-5, +20250313,2940,2930,2955,2915,10063,29476175,00,0.00,N,2,10, 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, diff --git a/041830/day/candle-day-250.csv b/041830/day/candle-day-250.csv index 5ce8557a65ed..fbbc8aa3e0da 100644 --- a/041830/day/candle-day-250.csv +++ b/041830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,23300,23400,23500,23150,9436,219837800,00,0.00,N,5,-50, +20250313,23350,23800,23850,23300,21768,513643500,00,0.00,N,5,-250, 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, diff --git a/041910/day/candle-day-250.csv b/041910/day/candle-day-250.csv index 6d08899ed6f9..ed8f5cc97f75 100644 --- a/041910/day/candle-day-250.csv +++ b/041910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6360,6380,6470,6340,7295,46713590,00,0.00,N,5,-20, +20250313,6380,6520,6580,6380,22409,144236415,00,0.00,N,5,-110, 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, diff --git a/041920/day/candle-day-250.csv b/041920/day/candle-day-250.csv index 35f8411a6bc9..7b2a2c839581 100644 --- a/041920/day/candle-day-250.csv +++ b/041920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5060,5020,5090,4985,13299,66668425,00,0.00,N,3,0, +20250313,5060,5030,5070,4920,16687,83030825,00,0.00,N,2,30, 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, diff --git a/041930/day/candle-day-250.csv b/041930/day/candle-day-250.csv index 5f426fff0c49..48b1e0286a99 100644 --- a/041930/day/candle-day-250.csv +++ b/041930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5370,5370,5400,5300,4902,26252115,00,0.00,N,2,30, +20250313,5340,5390,5410,5340,7383,39623950,00,0.00,N,5,-40, 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, diff --git a/041960/day/candle-day-250.csv b/041960/day/candle-day-250.csv index 02fcc1808858..3ca4db2042b1 100644 --- a/041960/day/candle-day-250.csv +++ b/041960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4140,4155,4155,4050,29231,120187820,00,0.00,N,2,25, +20250313,4115,4190,4190,4110,44543,183899593,00,0.00,N,5,-75, 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, diff --git a/042000/day/candle-day-250.csv b/042000/day/candle-day-250.csv index 7dde862112a1..5cf63a14d043 100644 --- a/042000/day/candle-day-250.csv +++ b/042000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,55700,54400,56400,54200,174914,9733099300,00,0.00,N,2,1300, +20250313,54400,57100,58000,54000,369385,20347563900,00,0.00,N,5,-3000, 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, diff --git a/042040/day/candle-day-250.csv b/042040/day/candle-day-250.csv index c1d5c3f72c39..8a285253b1ff 100644 --- a/042040/day/candle-day-250.csv +++ b/042040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,239,240,244,235,132282,31454821,00,0.00,N,5,-1, +20250313,240,249,249,238,119037,28771279,00,0.00,N,2,1, 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, diff --git a/042110/day/candle-day-250.csv b/042110/day/candle-day-250.csv index daf8ae13e9e2..14a2e3d66635 100644 --- a/042110/day/candle-day-250.csv +++ b/042110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1432,1426,1434,1415,56417,80273893,00,0.00,N,2,6, +20250313,1426,1428,1438,1420,25104,35724119,00,0.00,N,5,-4, 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, diff --git a/042370/day/candle-day-250.csv b/042370/day/candle-day-250.csv index 711cd090681a..ec6a1a91cae0 100644 --- a/042370/day/candle-day-250.csv +++ b/042370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8020,7970,8080,7910,85005,681771080,00,0.00,N,2,60, +20250313,7960,8040,8170,7960,142408,1145354270,00,0.00,N,5,-80, 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, diff --git a/042420/day/candle-day-250.csv b/042420/day/candle-day-250.csv index 6e6f30a90b4f..e70160deb03e 100644 --- a/042420/day/candle-day-250.csv +++ b/042420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,18090,17430,18160,17430,37268,664959870,00,0.00,N,2,790, +20250313,17300,17070,17730,16970,59442,1025245660,00,0.00,N,2,1160, 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, diff --git a/042500/day/candle-day-250.csv b/042500/day/candle-day-250.csv index c9286d0cde44..685f3f1702b4 100644 --- a/042500/day/candle-day-250.csv +++ b/042500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4405,4355,4415,4350,44270,193759219,00,0.00,N,2,15, +20250313,4390,4415,4430,4360,26001,113823328,00,0.00,N,5,-5, 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, diff --git a/042510/day/candle-day-250.csv b/042510/day/candle-day-250.csv index bbd593066bdf..0fc747b8a789 100644 --- a/042510/day/candle-day-250.csv +++ b/042510/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1998,1984,2030,1964,272083,542723675,00,0.00,N,2,18, +20250313,1980,1930,2105,1930,1199496,2424883251,00,0.00,N,2,53, 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, diff --git a/042520/day/candle-day-250.csv b/042520/day/candle-day-250.csv index 8a46bb230659..a95c80756bac 100644 --- a/042520/day/candle-day-250.csv +++ b/042520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7390,7680,7680,7370,6545,48718490,00,0.00,N,5,-170, +20250313,7560,7590,7620,7440,9416,70678980,00,0.00,N,5,-30, 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, diff --git a/042600/day/candle-day-250.csv b/042600/day/candle-day-250.csv index c70276473b04..747f86cd571b 100644 --- a/042600/day/candle-day-250.csv +++ b/042600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,9130,9350,9350,8980,17904,162911590,00,0.00,N,5,-220, +20250313,9350,9540,9640,9250,92749,846637720,00,0.00,N,5,-150, 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, diff --git a/042660/day/candle-day-250.csv b/042660/day/candle-day-250.csv index 2b38eb1ddae0..411abdc13bde 100644 --- a/042660/day/candle-day-250.csv +++ b/042660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,74300,74000,75500,72500,2861617,211885314850,00,0.00,N,2,800, +20250313,73500,72100,75100,72100,5571764,409714380500,00,0.00,N,2,2500, 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, diff --git a/042670/day/candle-day-250.csv b/042670/day/candle-day-250.csv index 229524f49677..41cc86c6bc95 100644 --- a/042670/day/candle-day-250.csv +++ b/042670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,9480,9730,9880,9400,2759880,26323604175,00,0.00,N,5,-350, +20250313,9830,9780,9940,9680,2970356,29209958680,00,0.00,N,2,90, 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, diff --git a/042700/day/candle-day-250.csv b/042700/day/candle-day-250.csv index 5ee8dd6a0d23..9a3048be0725 100644 --- a/042700/day/candle-day-250.csv +++ b/042700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,87800,89700,90300,87600,862579,76456680550,00,0.00,N,5,-3200, +20250313,91000,91700,92400,88000,968691,86825933700,00,0.00,N,2,600, 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, diff --git a/042940/day/candle-day-250.csv b/042940/day/candle-day-250.csv index d3818430a50e..fa1d4b51da75 100644 --- a/042940/day/candle-day-250.csv +++ b/042940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3860,3885,3950,3855,3701,14445130,00,0.00,N,5,-25, +20250313,3885,3880,3950,3880,2585,10057785,00,0.00,N,2,5, 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, diff --git a/043090/day/candle-day-250.csv b/043090/day/candle-day-250.csv index 18d57648ad14..bb1e41b664e6 100644 --- a/043090/day/candle-day-250.csv +++ b/043090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,469,516,524,469,1739277,853837940,00,0.00,N,5,-47, +20250313,516,586,605,507,4239114,2279068937,00,0.00,N,5,-72, 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, diff --git a/043100/day/candle-day-250.csv b/043100/day/candle-day-250.csv index 3d7df1e76d99..697eb7789b41 100644 --- a/043100/day/candle-day-250.csv +++ b/043100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1315,1298,1328,1258,48860,63572932,00,0.00,N,2,6, +20250313,1309,1331,1331,1298,22959,30036506,00,0.00,N,5,-22, 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, diff --git a/043150/day/candle-day-250.csv b/043150/day/candle-day-250.csv index abe9d46e10e8..67d5fea44eac 100644 --- a/043150/day/candle-day-250.csv +++ b/043150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,20750,20500,21000,20500,13530,279800975,00,0.00,N,2,100, +20250313,20650,21000,21050,20550,12189,252749250,00,0.00,N,5,-350, 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, diff --git a/043200/day/candle-day-250.csv b/043200/day/candle-day-250.csv index 1c72dc27a865..e137ac707aa3 100644 --- a/043200/day/candle-day-250.csv +++ b/043200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,505,505,509,501,22163,11175957,00,0.00,N,3,0, +20250313,505,507,512,500,30244,15247451,00,0.00,N,2,3, 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, diff --git a/043220/day/candle-day-250.csv b/043220/day/candle-day-250.csv index 6d84520fde59..1068d5a15d17 100644 --- a/043220/day/candle-day-250.csv +++ b/043220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,224,235,253,215,9109753,2094475029,00,0.00,N,5,-11, +20250313,235,245,279,235,28389639,7323229372,00,0.00,N,5,-9, 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, diff --git a/043260/day/candle-day-250.csv b/043260/day/candle-day-250.csv index 8fe45e24fc0d..a8c77d9b7111 100644 --- a/043260/day/candle-day-250.csv +++ b/043260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1124,1125,1131,1116,99945,112375332,00,0.00,N,5,-1, +20250313,1125,1136,1150,1120,102829,116260783,00,0.00,N,5,-10, 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, diff --git a/043340/day/candle-day-250.csv b/043340/day/candle-day-250.csv index b5f113e43866..4283c9e4ba76 100644 --- a/043340/day/candle-day-250.csv +++ b/043340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,554,547,557,542,10558,5806958,00,0.00,N,2,7, +20250313,547,559,559,541,10823,5899345,00,0.00,N,5,-3, 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, diff --git a/043360/day/candle-day-250.csv b/043360/day/candle-day-250.csv index 841ed955ae47..db951bcdbada 100644 --- a/043360/day/candle-day-250.csv +++ b/043360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1761,1752,1765,1735,5441,9535493,00,0.00,N,2,9, +20250313,1752,1740,1773,1730,8781,15420001,00,0.00,N,2,22, 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, diff --git a/043370/day/candle-day-250.csv b/043370/day/candle-day-250.csv index e5fe2765b39a..02c8c5dcfd9e 100644 --- a/043370/day/candle-day-250.csv +++ b/043370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10740,10650,10890,10600,14842,158624435,00,0.00,N,2,90, +20250313,10650,10980,11100,10650,38025,414231010,00,0.00,N,5,-360, 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, diff --git a/043590/day/candle-day-250.csv b/043590/day/candle-day-250.csv index e9785ef9fcae..0ff32a89a79c 100644 --- a/043590/day/candle-day-250.csv +++ b/043590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,711,711,721,697,57910,41294056,00,0.00,N,3,0, +20250313,711,700,739,675,97028,68059810,00,0.00,N,2,1, 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, diff --git a/043610/day/candle-day-250.csv b/043610/day/candle-day-250.csv index 41744ba455f7..17af94fc4cfc 100644 --- a/043610/day/candle-day-250.csv +++ b/043610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2130,2045,2130,2045,94339,196712882,00,0.00,N,2,65, +20250313,2065,2075,2095,2040,60923,125617691,00,0.00,N,5,-20, 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, diff --git a/043650/day/candle-day-250.csv b/043650/day/candle-day-250.csv index e86e24feff91..c69cb0f0d626 100644 --- a/043650/day/candle-day-250.csv +++ b/043650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4525,4620,4720,4500,28856,131500145,00,0.00,N,5,-30, +20250313,4555,4560,4610,4530,7138,32457650,00,0.00,N,2,5, 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, diff --git a/043710/day/candle-day-250.csv b/043710/day/candle-day-250.csv index 80c74760bde2..fbbea1227536 100644 --- a/043710/day/candle-day-250.csv +++ b/043710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,604,571,607,571,22821,13647073,00,0.00,N,2,24, +20250313,580,561,596,561,33571,19702804,00,0.00,N,2,17, 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, diff --git a/043910/day/candle-day-250.csv b/043910/day/candle-day-250.csv index c545ae850715..6a07541e9572 100644 --- a/043910/day/candle-day-250.csv +++ b/043910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,564,559,567,559,94696,53699073,00,0.00,N,5,-1, +20250313,565,569,570,554,202398,114149002,00,0.00,N,5,-3, 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, diff --git a/044060/day/candle-day-250.csv b/044060/day/candle-day-250.csv index 2ea731fe796f..2bfaa17f42fe 100644 --- a/044060/day/candle-day-250.csv +++ b/044060/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,732,732,732,732,0,0,00,0.00,Y,3,0, +20250314,732,732,732,732,0,0,00,0.00,Y,3,0, +20250313,732,732,732,732,0,0,00,0.00,Y,0,0, +20250312,732,732,732,732,0,0,00,0.00,Y,0,0, 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, diff --git a/044180/day/candle-day-250.csv b/044180/day/candle-day-250.csv index fd8d39ac7715..1b060a045863 100644 --- a/044180/day/candle-day-250.csv +++ b/044180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,443,425,446,425,45414,19756073,00,0.00,N,2,18, +20250313,425,449,459,425,135581,59470916,00,0.00,N,5,-10, 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, diff --git a/044340/day/candle-day-250.csv b/044340/day/candle-day-250.csv index 6813a5309f98..5a57370af52a 100644 --- a/044340/day/candle-day-250.csv +++ b/044340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5910,5860,5950,5720,74533,434553465,00,0.00,N,5,-50, +20250313,5960,6650,6790,5960,276290,1754671085,00,0.00,N,5,-550, 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, diff --git a/044380/day/candle-day-250.csv b/044380/day/candle-day-250.csv index 1395f7936198..973014e72faa 100644 --- a/044380/day/candle-day-250.csv +++ b/044380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,342,341,345,340,31688,10877237,00,0.00,N,5,-1, +20250313,343,343,346,340,46017,15757108,00,0.00,N,2,2, 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, diff --git a/044450/day/candle-day-250.csv b/044450/day/candle-day-250.csv index 8c4cb2cc7446..ff0d77f0183d 100644 --- a/044450/day/candle-day-250.csv +++ b/044450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8730,8780,8780,8650,29646,257912710,00,0.00,N,2,20, +20250313,8710,8900,8900,8690,51462,450735740,00,0.00,N,5,-150, 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, diff --git a/044480/day/candle-day-250.csv b/044480/day/candle-day-250.csv index 13ddba4f934b..7e109d800dd7 100644 --- a/044480/day/candle-day-250.csv +++ b/044480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,463,466,475,453,226995,104444751,00,0.00,N,5,-3, +20250313,466,449,516,449,2007041,973453359,00,0.00,N,2,23, 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, diff --git a/044490/day/candle-day-250.csv b/044490/day/candle-day-250.csv index 7872656215e3..cf4af673d8d7 100644 --- a/044490/day/candle-day-250.csv +++ b/044490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,15850,15000,15850,14980,180461,2817282190,00,0.00,N,2,550, +20250313,15300,14590,15430,14590,275393,4177245640,00,0.00,N,2,710, 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, diff --git a/044780/day/candle-day-250.csv b/044780/day/candle-day-250.csv index ce5382e50c53..1ef965696491 100644 --- a/044780/day/candle-day-250.csv +++ b/044780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1073,1064,1091,1054,10285,11026760,00,0.00,N,2,9, +20250313,1064,1100,1100,1062,33944,36413354,00,0.00,N,5,-18, 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, diff --git a/044820/day/candle-day-250.csv b/044820/day/candle-day-250.csv index 16a4b385be5b..738cc71f2403 100644 --- a/044820/day/candle-day-250.csv +++ b/044820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,9560,9600,9600,9500,3186,30377720,00,0.00,N,5,-40, +20250313,9600,9550,9700,9510,3711,35451340,00,0.00,N,2,70, 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, diff --git a/044960/day/candle-day-250.csv b/044960/day/candle-day-250.csv index a917eb00399d..70e5b9c6ccd6 100644 --- a/044960/day/candle-day-250.csv +++ b/044960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4470,4515,4540,4375,174397,779318075,00,0.00,N,2,120, +20250313,4350,4375,4390,4325,40272,174991680,00,0.00,N,5,-25, 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, diff --git a/044990/day/candle-day-250.csv b/044990/day/candle-day-250.csv index 8641209c1934..8757dd0ca3f5 100644 --- a/044990/day/candle-day-250.csv +++ b/044990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,16230,16550,16550,16150,3630,59282375,00,0.00,N,5,-320, +20250313,16550,16570,16820,16490,3221,53317020,00,0.00,N,5,-20, 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, diff --git a/045060/day/candle-day-250.csv b/045060/day/candle-day-250.csv index 40b3c41533a4..2d51ba80880d 100644 --- a/045060/day/candle-day-250.csv +++ b/045060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2575,2565,2580,2537,7513,19234200,00,0.00,N,2,25, +20250313,2550,2585,2630,2550,41266,107111525,00,0.00,N,5,-35, 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, diff --git a/045100/day/candle-day-250.csv b/045100/day/candle-day-250.csv index f230f3199bad..127f01b484dc 100644 --- a/045100/day/candle-day-250.csv +++ b/045100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,16800,16790,16930,16620,29333,493681485,00,0.00,N,2,10, +20250313,16790,16600,16970,16600,48455,817748760,00,0.00,N,2,230, 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, diff --git a/045300/day/candle-day-250.csv b/045300/day/candle-day-250.csv index cd1ffd34e276..6ce4de83d33c 100644 --- a/045300/day/candle-day-250.csv +++ b/045300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2960,2975,2975,2950,1926,5693127,00,0.00,N,5,-15, +20250313,2975,3000,3000,2955,2996,8921915,00,0.00,N,5,-25, 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, diff --git a/045340/day/candle-day-250.csv b/045340/day/candle-day-250.csv index cff688daf93f..3997bb7edd38 100644 --- a/045340/day/candle-day-250.csv +++ b/045340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8520,8070,8590,8020,98949,831982580,00,0.00,N,2,390, +20250313,8130,8020,8180,7900,50868,409006010,00,0.00,N,2,30, 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, diff --git a/045390/day/candle-day-250.csv b/045390/day/candle-day-250.csv index 111da446b1d9..c55ecd06592e 100644 --- a/045390/day/candle-day-250.csv +++ b/045390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3250,3205,3255,3180,312680,1008674577,00,0.00,N,2,80, +20250313,3170,3155,3290,3145,595601,1915971188,00,0.00,N,2,45, 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, diff --git a/045510/day/candle-day-250.csv b/045510/day/candle-day-250.csv index a491ace09166..086b7f26e667 100644 --- a/045510/day/candle-day-250.csv +++ b/045510/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,793,773,795,773,14038,11071709,00,0.00,N,2,21, +20250313,772,770,782,764,13156,10159343,00,0.00,N,2,2, 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, diff --git a/045520/day/candle-day-250.csv b/045520/day/candle-day-250.csv index 6510247c019c..f7af8b6aad2e 100644 --- a/045520/day/candle-day-250.csv +++ b/045520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4900,4960,4995,4840,26614,130028090,00,0.00,N,5,-100, +20250313,5000,5300,5360,4985,75680,387612135,00,0.00,N,5,-210, 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, diff --git a/045660/day/candle-day-250.csv b/045660/day/candle-day-250.csv index 4f1566aec6a2..ff22c6d9fc2f 100644 --- a/045660/day/candle-day-250.csv +++ b/045660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,33150,31950,33650,31550,535411,17709585575,00,0.00,N,2,1350, +20250313,31800,31650,32150,31100,325307,10285667775,00,0.00,N,2,200, 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, diff --git a/045970/day/candle-day-250.csv b/045970/day/candle-day-250.csv index 080e2278f4d6..345030e231da 100644 --- a/045970/day/candle-day-250.csv +++ b/045970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3350,3280,3405,3280,26767,89884310,00,0.00,N,2,70, +20250313,3280,3375,3430,3280,32966,109544970,00,0.00,N,5,-90, 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, diff --git a/046070/day/candle-day-250.csv b/046070/day/candle-day-250.csv index 7266bab6d695..6dd01de441b2 100644 --- a/046070/day/candle-day-250.csv +++ b/046070/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, +20250314,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, +20250313,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250312,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, 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, diff --git a/046120/day/candle-day-250.csv b/046120/day/candle-day-250.csv index 0646d253f9b0..bf720033dc83 100644 --- a/046120/day/candle-day-250.csv +++ b/046120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2475,2390,2475,2380,82923,202370305,00,0.00,N,2,65, +20250313,2410,2420,2455,2380,79537,191077600,00,0.00,N,5,-10, 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, diff --git a/046210/day/candle-day-250.csv b/046210/day/candle-day-250.csv index 95a09b32547c..362b6b7213a5 100644 --- a/046210/day/candle-day-250.csv +++ b/046210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2585,2575,2670,2500,139647,357208204,00,0.00,N,2,5, +20250313,2580,2670,2750,2500,75441,196290522,00,0.00,N,5,-90, 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, diff --git a/046310/day/candle-day-250.csv b/046310/day/candle-day-250.csv index afbdb078c2af..f97814e17ad3 100644 --- a/046310/day/candle-day-250.csv +++ b/046310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2355,2350,2360,2330,15953,37503545,00,0.00,N,3,0, +20250313,2355,2360,2385,2315,15052,35333501,00,0.00,N,2,10, 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, diff --git a/046390/day/candle-day-250.csv b/046390/day/candle-day-250.csv index 0d190ad9f099..44ea754433f0 100644 --- a/046390/day/candle-day-250.csv +++ b/046390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1241,1237,1251,1237,145036,180203999,00,0.00,N,5,-6, +20250313,1247,1275,1275,1246,93545,117246296,00,0.00,N,5,-23, 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, diff --git a/046440/day/candle-day-250.csv b/046440/day/candle-day-250.csv index 391eff2fc4bc..cfc9fe6f52d7 100644 --- a/046440/day/candle-day-250.csv +++ b/046440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4210,4195,4240,4185,14906,62570818,00,0.00,N,2,15, +20250313,4195,4195,4235,4185,38751,162833515,00,0.00,N,5,-15, 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, diff --git a/046890/day/candle-day-250.csv b/046890/day/candle-day-250.csv index d38b53afaed2..c2acfcc95fe8 100644 --- a/046890/day/candle-day-250.csv +++ b/046890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6610,6560,6690,6560,102499,679910855,00,0.00,N,2,70, +20250313,6540,6660,6680,6530,208279,1371440715,00,0.00,N,5,-100, 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, diff --git a/046940/day/candle-day-250.csv b/046940/day/candle-day-250.csv index 375b61cbefe5..632aedb4469a 100644 --- a/046940/day/candle-day-250.csv +++ b/046940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2720,2705,2765,2700,68326,186090864,00,0.00,N,2,5, +20250313,2715,2825,2850,2715,94507,261007717,00,0.00,N,5,-95, 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, diff --git a/046970/day/candle-day-250.csv b/046970/day/candle-day-250.csv index da3498c9ef2b..3bf8e7e02ed0 100644 --- a/046970/day/candle-day-250.csv +++ b/046970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1332,1364,1385,1319,790750,1062145795,00,0.00,N,2,5, +20250313,1327,1321,1390,1305,1968713,2660223398,00,0.00,N,2,59, 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, diff --git a/047040/day/candle-day-250.csv b/047040/day/candle-day-250.csv index c99325f23c67..6d177cc61fdf 100644 --- a/047040/day/candle-day-250.csv +++ b/047040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3465,3480,3515,3420,380325,1317112491,00,0.00,N,2,15, +20250313,3450,3510,3540,3450,600545,2095554671,00,0.00,N,5,-40, 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, diff --git a/047050/day/candle-day-250.csv b/047050/day/candle-day-250.csv index 9d99d0373267..8cb506ee17fc 100644 --- a/047050/day/candle-day-250.csv +++ b/047050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,55700,57500,58800,55200,1359901,76678855350,00,0.00,N,5,-1300, +20250313,57000,59900,60400,56200,1719167,99406687050,00,0.00,N,5,-2100, 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, diff --git a/047080/day/candle-day-250.csv b/047080/day/candle-day-250.csv index ace8a6fa136b..de9f0be0c941 100644 --- a/047080/day/candle-day-250.csv +++ b/047080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1387,1394,1400,1378,45842,63652970,00,0.00,N,5,-3, +20250313,1390,1384,1409,1374,42026,58272163,00,0.00,N,2,6, 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, diff --git a/047310/day/candle-day-250.csv b/047310/day/candle-day-250.csv index 719377e044de..0163cd1b516a 100644 --- a/047310/day/candle-day-250.csv +++ b/047310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4825,4780,4980,4780,97507,476428361,00,0.00,N,2,10, +20250313,4815,4990,5040,4815,75629,372574671,00,0.00,N,5,-125, 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, diff --git a/047400/day/candle-day-250.csv b/047400/day/candle-day-250.csv index c72bc34d998a..83e8571f2e7b 100644 --- a/047400/day/candle-day-250.csv +++ b/047400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2105,2110,2125,2085,117827,247469840,00,0.00,N,3,0, +20250313,2105,2145,2145,2100,207177,439858408,00,0.00,N,5,-50, 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, diff --git a/047560/day/candle-day-250.csv b/047560/day/candle-day-250.csv index 2071ebaaaa55..13813976059e 100644 --- a/047560/day/candle-day-250.csv +++ b/047560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,18930,18380,18960,18270,145565,2736697945,00,0.00,N,2,410, +20250313,18520,18630,19140,18510,254327,4788546760,00,0.00,N,5,-40, 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, diff --git a/047770/day/candle-day-250.csv b/047770/day/candle-day-250.csv index 82c7822fcb49..1ef616db7194 100644 --- a/047770/day/candle-day-250.csv +++ b/047770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1363,1383,1397,1350,69079,94894801,00,0.00,N,5,-20, +20250313,1383,1360,1399,1360,146555,202825725,00,0.00,N,2,9, 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, diff --git a/047810/day/candle-day-250.csv b/047810/day/candle-day-250.csv index 251bcc3f149d..55216d65db61 100644 --- a/047810/day/candle-day-250.csv +++ b/047810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,85700,85000,87400,84100,1249494,106905467950,00,0.00,N,2,1400, +20250313,84300,83300,87900,82100,2747199,235837078450,00,0.00,N,2,2300, 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, diff --git a/047820/day/candle-day-250.csv b/047820/day/candle-day-250.csv index 21d36f3fb5f6..033ec9860a36 100644 --- a/047820/day/candle-day-250.csv +++ b/047820/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250314,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250313,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250312,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, 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, diff --git a/047920/day/candle-day-250.csv b/047920/day/candle-day-250.csv index 6692ce58286d..6320e04f4b29 100644 --- a/047920/day/candle-day-250.csv +++ b/047920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,24700,25450,26300,24200,660699,16651159025,00,0.00,N,5,-450, +20250313,25150,27200,27500,24750,730790,18798592375,00,0.00,N,5,-1850, 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, diff --git a/048410/day/candle-day-250.csv b/048410/day/candle-day-250.csv index b30a5056b51d..3d18d5373717 100644 --- a/048410/day/candle-day-250.csv +++ b/048410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,11800,11670,11920,11670,131935,1555582665,00,0.00,N,2,130, +20250313,11670,11870,12100,11650,284881,3361107770,00,0.00,N,5,-40, 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, diff --git a/048430/day/candle-day-250.csv b/048430/day/candle-day-250.csv index d72c9488e30c..922a8359f375 100644 --- a/048430/day/candle-day-250.csv +++ b/048430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,9380,8890,9460,8810,185388,1715306270,00,0.00,N,2,490, +20250313,8890,8990,9090,8780,109344,975361215,00,0.00,N,5,-140, 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, diff --git a/048470/day/candle-day-250.csv b/048470/day/candle-day-250.csv index 1df5b3f1c799..d629a8466643 100644 --- a/048470/day/candle-day-250.csv +++ b/048470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4900,4535,5560,4470,10782714,56277951411,00,0.00,N,2,620, +20250313,4280,4200,4975,4125,7028868,32826388850,00,0.00,N,2,65, 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, diff --git a/048530/day/candle-day-250.csv b/048530/day/candle-day-250.csv index a3084a2cccac..a3833e8a5efe 100644 --- a/048530/day/candle-day-250.csv +++ b/048530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4090,4070,4150,4050,110790,453832115,00,0.00,N,2,40, +20250313,4050,4070,4115,4010,50634,204196745,00,0.00,N,5,-30, 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, diff --git a/048550/day/candle-day-250.csv b/048550/day/candle-day-250.csv index cab9e29bc5ad..8af3e90f7c18 100644 --- a/048550/day/candle-day-250.csv +++ b/048550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1425,1434,1443,1410,167992,239591152,00,0.00,N,2,16, +20250313,1409,1430,1448,1407,167221,237261490,00,0.00,N,5,-18, 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, diff --git a/048770/day/candle-day-250.csv b/048770/day/candle-day-250.csv index 4d35ed8ed426..70a8399cdc3c 100644 --- a/048770/day/candle-day-250.csv +++ b/048770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2110,2080,2135,2020,4897,10333915,00,0.00,N,2,55, +20250313,2055,2120,2150,2055,13383,28267527,00,0.00,N,5,-80, 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, diff --git a/048830/day/candle-day-250.csv b/048830/day/candle-day-250.csv index 8423e967a263..ec996c137e6b 100644 --- a/048830/day/candle-day-250.csv +++ b/048830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1050,1044,1060,1036,26018,27271466,00,0.00,N,5,-6, +20250313,1056,1052,1056,1049,5746,6037747,00,0.00,N,2,4, 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, diff --git a/048870/day/candle-day-250.csv b/048870/day/candle-day-250.csv index 2d86626aa612..56647b2204a3 100644 --- a/048870/day/candle-day-250.csv +++ b/048870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2680,2650,2740,2650,197313,531329917,00,0.00,N,2,10, +20250313,2670,2700,2715,2640,256124,686132679,00,0.00,N,5,-15, 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, diff --git a/048910/day/candle-day-250.csv b/048910/day/candle-day-250.csv index 52d84df57739..532db6dd902f 100644 --- a/048910/day/candle-day-250.csv +++ b/048910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10110,10300,10400,10050,80390,817039185,00,0.00,N,5,-190, +20250313,10300,10180,10450,10000,142357,1463043270,00,0.00,N,2,280, 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, diff --git a/049070/day/candle-day-250.csv b/049070/day/candle-day-250.csv index ff116a00730f..f5cc164c9e27 100644 --- a/049070/day/candle-day-250.csv +++ b/049070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,17850,17550,18020,17550,86892,1551395510,00,0.00,N,2,240, +20250313,17610,17960,18060,17580,75170,1333871725,00,0.00,N,5,-300, 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, diff --git a/049080/day/candle-day-250.csv b/049080/day/candle-day-250.csv index 9fa5dbde6484..58d08cb49c31 100644 --- a/049080/day/candle-day-250.csv +++ b/049080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,498,515,515,497,359815,180252411,00,0.00,N,5,-6, +20250313,504,489,610,489,6621140,3690934190,00,0.00,N,2,10, 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, diff --git a/049120/day/candle-day-250.csv b/049120/day/candle-day-250.csv index 8e8046006da6..dd190c653f33 100644 --- a/049120/day/candle-day-250.csv +++ b/049120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1005,1006,1011,992,7525,7583451,00,0.00,N,2,5, +20250313,1000,1010,1010,998,4316,4333378,00,0.00,N,5,-2, 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, diff --git a/049180/day/candle-day-250.csv b/049180/day/candle-day-250.csv index db3846141685..53830ba7e1b9 100644 --- a/049180/day/candle-day-250.csv +++ b/049180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1440,1445,1534,1401,821687,1199483732,00,0.00,N,2,59, +20250313,1381,1471,1499,1371,593915,838161771,00,0.00,N,5,-89, 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, diff --git a/049430/day/candle-day-250.csv b/049430/day/candle-day-250.csv index 66048df64863..5478a025f2ec 100644 --- a/049430/day/candle-day-250.csv +++ b/049430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10870,10560,10950,10500,29108,311793365,00,0.00,N,2,280, +20250313,10590,10630,10760,10500,43621,461027750,00,0.00,N,5,-120, 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, diff --git a/049470/day/candle-day-250.csv b/049470/day/candle-day-250.csv index ea4b6a26d662..437717c4f2a2 100644 --- a/049470/day/candle-day-250.csv +++ b/049470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,294,290,296,290,108919,31765948,00,0.00,N,2,4, +20250313,290,289,294,289,80198,23372837,00,0.00,N,2,2, 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, diff --git a/049480/day/candle-day-250.csv b/049480/day/candle-day-250.csv index c5d1b8b25c73..33ca4a6f4702 100644 --- a/049480/day/candle-day-250.csv +++ b/049480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2370,2325,2375,2310,51613,121899633,00,0.00,N,2,50, +20250313,2320,2375,2385,2315,67644,158800355,00,0.00,N,5,-40, 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, diff --git a/049520/day/candle-day-250.csv b/049520/day/candle-day-250.csv index 7c2c25a56c89..8804dffa65d0 100644 --- a/049520/day/candle-day-250.csv +++ b/049520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4615,4670,4670,4545,47208,217066921,00,0.00,N,5,-75, +20250313,4690,4660,4730,4600,26934,125597790,00,0.00,N,5,-20, 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, diff --git a/049550/day/candle-day-250.csv b/049550/day/candle-day-250.csv index 207c44917d36..75c3e9c2b466 100644 --- a/049550/day/candle-day-250.csv +++ b/049550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3735,3785,3785,3730,2389,8950770,00,0.00,N,5,-50, +20250313,3785,3855,3855,3760,536,2032405,00,0.00,N,5,-40, 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, diff --git a/049630/day/candle-day-250.csv b/049630/day/candle-day-250.csv index 80e369900d3e..212be059b488 100644 --- a/049630/day/candle-day-250.csv +++ b/049630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,714,707,717,703,220965,157075348,00,0.00,N,2,8, +20250313,706,706,716,698,222474,157142903,00,0.00,N,5,-2, 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, diff --git a/049720/day/candle-day-250.csv b/049720/day/candle-day-250.csv index 8d23a833acfe..3e8c7f8a9053 100644 --- a/049720/day/candle-day-250.csv +++ b/049720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,9620,9630,9670,9590,16887,162388695,00,0.00,N,5,-10, +20250313,9630,9600,9660,9570,17655,169745535,00,0.00,N,2,30, 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, diff --git a/049770/day/candle-day-250.csv b/049770/day/candle-day-250.csv index bff94aa34e24..38e77972e93f 100644 --- a/049770/day/candle-day-250.csv +++ b/049770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,33400,32800,33450,32750,26330,873190525,00,0.00,N,2,800, +20250313,32600,33200,33250,32300,38378,1248272750,00,0.00,N,5,-400, 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, diff --git a/049800/day/candle-day-250.csv b/049800/day/candle-day-250.csv index 513b92969ebd..228f86a394f7 100644 --- a/049800/day/candle-day-250.csv +++ b/049800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2010,2010,2015,1999,2346,4701699,00,0.00,N,3,0, +20250313,2010,2015,2030,2005,1506,3029385,00,0.00,N,5,-5, 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, diff --git a/049830/day/candle-day-250.csv b/049830/day/candle-day-250.csv index 0a0b3d4b5d52..add272f7ba2b 100644 --- a/049830/day/candle-day-250.csv +++ b/049830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7570,7470,7580,7470,229,1723080,00,0.00,N,2,100, +20250313,7470,7690,7690,7450,1549,11659460,00,0.00,N,5,-250, 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, diff --git a/049950/day/candle-day-250.csv b/049950/day/candle-day-250.csv index 82a50f3475b3..ee4ca06b3b7a 100644 --- a/049950/day/candle-day-250.csv +++ b/049950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,22350,21200,22650,21200,34113,752601775,00,0.00,N,2,950, +20250313,21400,21950,22350,21400,34479,753966500,00,0.00,N,5,-550, 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, diff --git a/049960/day/candle-day-250.csv b/049960/day/candle-day-250.csv index 83b87baaa28d..de2ddf082907 100644 --- a/049960/day/candle-day-250.csv +++ b/049960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,13170,13210,13400,13150,8416,111511070,00,0.00,N,5,-190, +20250313,13360,13550,13690,13310,8668,117339960,00,0.00,N,5,-100, 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, diff --git a/050090/day/candle-day-250.csv b/050090/day/candle-day-250.csv index f5900aee0f3a..99567588715f 100644 --- a/050090/day/candle-day-250.csv +++ b/050090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,670,654,670,653,23559,15571673,00,0.00,N,2,9, +20250313,661,664,688,657,15855,10588261,00,0.00,N,2,5, 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, diff --git a/050110/day/candle-day-250.csv b/050110/day/candle-day-250.csv index 8d093a411208..3ce65b6c16d8 100644 --- a/050110/day/candle-day-250.csv +++ b/050110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,716,712,723,712,97530,69849863,00,0.00,N,5,-3, +20250313,719,723,726,716,87414,62796210,00,0.00,N,3,0, 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, diff --git a/050120/day/candle-day-250.csv b/050120/day/candle-day-250.csv index 7b461c39a322..73a7b309298b 100644 --- a/050120/day/candle-day-250.csv +++ b/050120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2240,2185,2240,2140,13967,31015450,00,0.00,N,2,60, +20250313,2180,2150,2205,2120,11166,24292720,00,0.00,N,2,30, 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, diff --git a/050760/day/candle-day-250.csv b/050760/day/candle-day-250.csv index b93fe3d44fc3..4b8009296bb3 100644 --- a/050760/day/candle-day-250.csv +++ b/050760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1500,1511,1560,1445,77383,116259400,00,0.00,N,5,-22, +20250313,1522,1536,1539,1522,27852,42704630,00,0.00,N,5,-32, 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, diff --git a/050860/day/candle-day-250.csv b/050860/day/candle-day-250.csv index a1e4f68091e3..3c6427514a4f 100644 --- a/050860/day/candle-day-250.csv +++ b/050860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2010,2015,2015,1998,20210,40462298,00,0.00,N,5,-10, +20250313,2020,2025,2025,2000,35864,72065680,00,0.00,N,5,-5, 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, diff --git a/050890/day/candle-day-250.csv b/050890/day/candle-day-250.csv index e84644031572..a5374fedd040 100644 --- a/050890/day/candle-day-250.csv +++ b/050890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7000,6960,7040,6910,484146,3377791065,00,0.00,N,2,40, +20250313,6960,7080,7200,6930,1245998,8813771845,00,0.00,N,2,30, 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, diff --git a/050960/day/candle-day-250.csv b/050960/day/candle-day-250.csv index e145aad0d46a..f5b35530b796 100644 --- a/050960/day/candle-day-250.csv +++ b/050960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,16960,15940,17100,15850,65311,1079290035,00,0.00,N,2,1020, +20250313,15940,15810,16710,15400,41656,655906705,00,0.00,N,2,130, 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, diff --git a/051160/day/candle-day-250.csv b/051160/day/candle-day-250.csv index 8ad810e80692..120e4a6cf4cb 100644 --- a/051160/day/candle-day-250.csv +++ b/051160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8050,7800,8090,7700,84292,669735300,00,0.00,N,2,310, +20250313,7740,7740,7820,7690,72854,564092140,00,0.00,N,5,-60, 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, diff --git a/051360/day/candle-day-250.csv b/051360/day/candle-day-250.csv index 3f7dad7e3969..5ed13a4ce03a 100644 --- a/051360/day/candle-day-250.csv +++ b/051360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,18050,17670,18110,17510,80718,1443023570,00,0.00,N,2,370, +20250313,17680,17950,18040,17590,92599,1641728145,00,0.00,N,5,-250, 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, diff --git a/051370/day/candle-day-250.csv b/051370/day/candle-day-250.csv index 2c72bd07fb22..de79f3189b70 100644 --- a/051370/day/candle-day-250.csv +++ b/051370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,9360,9200,9360,9150,110248,1022766285,00,0.00,N,2,200, +20250313,9160,9300,9470,9120,99311,925111400,00,0.00,N,5,-110, 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, diff --git a/051380/day/candle-day-250.csv b/051380/day/candle-day-250.csv index e426a10f5539..0b1aab035632 100644 --- a/051380/day/candle-day-250.csv +++ b/051380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2795,2885,2885,2775,57802,161982478,00,0.00,N,5,-95, +20250313,2890,2835,2925,2835,24123,69317400,00,0.00,N,2,40, 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, diff --git a/051390/day/candle-day-250.csv b/051390/day/candle-day-250.csv index 4866704c2909..b51a85b1ef5b 100644 --- a/051390/day/candle-day-250.csv +++ b/051390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3645,3650,3650,3625,1375,4999240,00,0.00,N,3,0, +20250313,3645,3645,3655,3645,866,3160250,00,0.00,N,5,-5, 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, diff --git a/051490/day/candle-day-250.csv b/051490/day/candle-day-250.csv index b0c4b6eecadb..0e1e3f89a7ce 100644 --- a/051490/day/candle-day-250.csv +++ b/051490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4115,4075,4335,4030,149387,624141530,00,0.00,N,2,30, +20250313,4085,4065,4175,4000,41803,170395750,00,0.00,N,2,20, 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, diff --git a/051500/day/candle-day-250.csv b/051500/day/candle-day-250.csv index 4bcd41fe88f3..4f0000995540 100644 --- a/051500/day/candle-day-250.csv +++ b/051500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,20100,19640,20300,19640,33301,666502830,00,0.00,N,2,350, +20250313,19750,20750,20750,19430,113915,2246742210,00,0.00,N,5,-800, 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, diff --git a/051600/day/candle-day-250.csv b/051600/day/candle-day-250.csv index fdf697d97ea0..ca32bbe6df5e 100644 --- a/051600/day/candle-day-250.csv +++ b/051600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,43500,43600,44150,43300,98662,4312714475,00,0.00,N,5,-150, +20250313,43650,41300,43750,41200,310263,13341217575,00,0.00,N,2,2200, 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, diff --git a/051630/day/candle-day-250.csv b/051630/day/candle-day-250.csv index c22c74df92fd..c24479976af0 100644 --- a/051630/day/candle-day-250.csv +++ b/051630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4160,4045,4200,4040,127834,528195422,00,0.00,N,2,105, +20250313,4055,4010,4055,3860,126513,499213395,00,0.00,N,2,55, 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, diff --git a/051780/day/candle-day-250.csv b/051780/day/candle-day-250.csv index a2ab7d3b422c..c88ef17a840a 100644 --- a/051780/day/candle-day-250.csv +++ b/051780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,617,643,649,610,167755,104203130,00,0.00,N,5,-32, +20250313,649,662,682,630,53777,34967828,00,0.00,N,5,-13, 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, diff --git a/051900/day/candle-day-250.csv b/051900/day/candle-day-250.csv index 89b8f750d7a3..6115da122480 100644 --- a/051900/day/candle-day-250.csv +++ b/051900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,327000,326000,332500,323000,21517,7046724250,00,0.00,N,3,0, +20250313,327000,331000,331500,321500,99691,32386870750,00,0.00,N,5,-3000, 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, diff --git a/051910/day/candle-day-250.csv b/051910/day/candle-day-250.csv index df590476bf0a..928905e7f0c0 100644 --- a/051910/day/candle-day-250.csv +++ b/051910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,231000,242500,245500,230000,402574,94166285750,00,0.00,N,5,-11500, +20250313,242500,254000,254000,242500,311370,76463848750,00,0.00,N,5,-8500, 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, diff --git a/051980/day/candle-day-250.csv b/051980/day/candle-day-250.csv index e8622f05351c..824cbb27a9b6 100644 --- a/051980/day/candle-day-250.csv +++ b/051980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4415,4705,4745,4415,1811369,8221729825,00,0.00,N,5,-285, +20250313,4700,4700,5370,4685,5320534,26636296158,00,0.00,N,2,80, 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, diff --git a/052020/day/candle-day-250.csv b/052020/day/candle-day-250.csv index 3a5ee3af6145..6bde5ce57c37 100644 --- a/052020/day/candle-day-250.csv +++ b/052020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7290,7110,7440,6910,174502,1267834115,00,0.00,N,2,110, +20250313,7180,7830,7830,6970,554656,4023901175,00,0.00,N,5,-650, 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, diff --git a/052220/day/candle-day-250.csv b/052220/day/candle-day-250.csv index cd9763e3e8eb..b6be1003f237 100644 --- a/052220/day/candle-day-250.csv +++ b/052220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4440,4150,4525,4110,2283107,9992492507,00,0.00,N,2,260, +20250313,4180,4150,4230,4005,833495,3470582059,00,0.00,N,5,-20, 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, diff --git a/052260/day/candle-day-250.csv b/052260/day/candle-day-250.csv index 93cf59854b4e..efc1b60eb85b 100644 --- a/052260/day/candle-day-250.csv +++ b/052260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4610,4625,4670,4515,47685,219770440,00,0.00,N,2,5, +20250313,4605,4695,4720,4595,64385,297282020,00,0.00,N,5,-90, 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, diff --git a/052300/day/candle-day-250.csv b/052300/day/candle-day-250.csv index c0544c81df83..06657c8d95ad 100644 --- a/052300/day/candle-day-250.csv +++ b/052300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2405,2535,2535,2405,24728,60830270,00,0.00,N,5,-115, +20250313,2520,2440,2550,2440,11042,27674331,00,0.00,N,2,40, 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, diff --git a/052330/day/candle-day-250.csv b/052330/day/candle-day-250.csv index df7fc84d0065..e421fa3f3c1e 100644 --- a/052330/day/candle-day-250.csv +++ b/052330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8960,8780,8980,8780,35525,317796530,00,0.00,N,2,120, +20250313,8840,8860,8970,8790,98682,876018080,00,0.00,N,2,70, 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, diff --git a/052400/day/candle-day-250.csv b/052400/day/candle-day-250.csv index 2b156f5790e3..4dba33095361 100644 --- a/052400/day/candle-day-250.csv +++ b/052400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,27950,27200,28350,26700,171391,4750455125,00,0.00,N,2,750, +20250313,27200,27000,27450,26550,153978,4159624600,00,0.00,N,2,200, 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, diff --git a/052420/day/candle-day-250.csv b/052420/day/candle-day-250.csv index 488d540b3bca..644cfab89bd9 100644 --- a/052420/day/candle-day-250.csv +++ b/052420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1405,1399,1417,1393,216369,303983682,00,0.00,N,2,15, +20250313,1390,1408,1426,1388,366989,514827527,00,0.00,N,5,-17, 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, diff --git a/052460/day/candle-day-250.csv b/052460/day/candle-day-250.csv index a65b416fd644..9f168b7a1d7a 100644 --- a/052460/day/candle-day-250.csv +++ b/052460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2290,2290,2335,2290,26968,61958877,00,0.00,N,3,0, +20250313,2290,2310,2340,2285,64451,148686950,00,0.00,N,2,5, 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, diff --git a/052600/day/candle-day-250.csv b/052600/day/candle-day-250.csv index 4cca67649139..347d6adb858e 100644 --- a/052600/day/candle-day-250.csv +++ b/052600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4125,4105,4125,4085,12338,50592885,00,0.00,N,2,20, +20250313,4105,4105,4160,4095,12619,52000403,00,0.00,N,3,0, 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, diff --git a/052670/day/candle-day-250.csv b/052670/day/candle-day-250.csv index fee672344b28..0baa6a43259d 100644 --- a/052670/day/candle-day-250.csv +++ b/052670/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, +20250314,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, +20250313,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250312,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, 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, diff --git a/052690/day/candle-day-250.csv b/052690/day/candle-day-250.csv index b8f10f36217e..ff87578c80e0 100644 --- a/052690/day/candle-day-250.csv +++ b/052690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,64000,63800,64500,63200,53076,3389093600,00,0.00,N,2,600, +20250313,63400,63500,65000,63200,182924,11652274300,00,0.00,N,5,-400, 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, diff --git a/052710/day/candle-day-250.csv b/052710/day/candle-day-250.csv index 7afce983c88c..616f7b4dee4f 100644 --- a/052710/day/candle-day-250.csv +++ b/052710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7270,6970,7420,6930,115808,840706600,00,0.00,N,2,260, +20250313,7010,6890,7340,6880,220733,1583204415,00,0.00,N,2,180, 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, diff --git a/052770/day/candle-day-250.csv b/052770/day/candle-day-250.csv index ed1557da3ce9..0c10cc8c7d8a 100644 --- a/052770/day/candle-day-250.csv +++ b/052770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1229,1244,1330,1197,403604,494525216,00,0.00,N,5,-25, +20250313,1254,1325,1332,1243,447434,576235592,00,0.00,N,5,-70, 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, diff --git a/052790/day/candle-day-250.csv b/052790/day/candle-day-250.csv index 009d9d77065d..f0f859f40de1 100644 --- a/052790/day/candle-day-250.csv +++ b/052790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6810,6680,6820,6660,7222,48688350,00,0.00,N,2,130, +20250313,6680,6740,6880,6680,12048,81135190,00,0.00,N,5,-30, 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, diff --git a/052860/day/candle-day-250.csv b/052860/day/candle-day-250.csv index c411c1b03466..23bf5b50788c 100644 --- a/052860/day/candle-day-250.csv +++ b/052860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2150,2125,2240,2115,5293,11414820,00,0.00,N,3,0, +20250313,2150,2200,2250,2065,16558,35331765,00,0.00,N,5,-50, 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, diff --git a/052900/day/candle-day-250.csv b/052900/day/candle-day-250.csv index b3a3843e7c9a..0d1d1d0bb2f8 100644 --- a/052900/day/candle-day-250.csv +++ b/052900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,966,963,975,957,98571,95490262,00,0.00,N,2,9, +20250313,957,974,978,950,80511,77673520,00,0.00,N,5,-12, 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, diff --git a/052960/day/candle-day-250.csv b/052960/day/candle-day-250.csv index 945eac53494e..92c0e87640a5 100644 --- a/052960/day/candle-day-250.csv +++ b/052960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2595,2595,2595,2595,2,5190,00,0.00,N,3,0, +20250313,2595,2595,2595,2595,2,5190,00,0.00,N,3,0, 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, diff --git a/053030/day/candle-day-250.csv b/053030/day/candle-day-250.csv index 244871d54b11..5e05c01d5182 100644 --- a/053030/day/candle-day-250.csv +++ b/053030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,16440,15550,16440,15410,591378,9557506855,00,0.00,N,2,980, +20250313,15460,15270,15700,15270,354519,5497561640,00,0.00,N,2,190, 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, diff --git a/053050/day/candle-day-250.csv b/053050/day/candle-day-250.csv index 589012a22864..26ff6fa5fa40 100644 --- a/053050/day/candle-day-250.csv +++ b/053050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2920,2925,2955,2920,98681,289284136,00,0.00,N,5,-5, +20250313,2925,2925,2975,2910,155691,458275670,00,0.00,N,5,-20, 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, diff --git a/053060/day/candle-day-250.csv b/053060/day/candle-day-250.csv index b970808fd4e8..aa2a20f3cdbf 100644 --- a/053060/day/candle-day-250.csv +++ b/053060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1017,1015,1017,1010,10634,10788712,00,0.00,N,2,2, +20250313,1015,1016,1025,1010,29073,29537416,00,0.00,N,5,-1, 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, diff --git a/053080/day/candle-day-250.csv b/053080/day/candle-day-250.csv index 9c76d2a856ee..969ad3d4f991 100644 --- a/053080/day/candle-day-250.csv +++ b/053080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,13300,13010,13400,13010,59284,787411610,00,0.00,N,2,160, +20250313,13140,13380,13440,13070,71331,945973500,00,0.00,N,5,-60, 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, diff --git a/053160/day/candle-day-250.csv b/053160/day/candle-day-250.csv index 2c53491b9ce4..9437b330c295 100644 --- a/053160/day/candle-day-250.csv +++ b/053160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,11740,11360,11980,11360,61539,724296840,00,0.00,N,2,270, +20250313,11470,11430,11680,11150,43678,501532515,00,0.00,N,5,-70, 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, diff --git a/053210/day/candle-day-250.csv b/053210/day/candle-day-250.csv index 64c6dfc06e83..beb03142524c 100644 --- a/053210/day/candle-day-250.csv +++ b/053210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4395,4400,4432,4390,5950,26181837,00,0.00,N,5,-10, +20250313,4405,4430,4435,4405,14064,62191671,00,0.00,N,5,-15, 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, diff --git a/053260/day/candle-day-250.csv b/053260/day/candle-day-250.csv index cf03fe038b7a..ed11780e677f 100644 --- a/053260/day/candle-day-250.csv +++ b/053260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4120,4230,4440,4105,49458,210559232,00,0.00,N,5,-60, +20250313,4180,4140,4270,4140,15420,65128495,00,0.00,N,2,20, 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, diff --git a/053270/day/candle-day-250.csv b/053270/day/candle-day-250.csv index cbda730ce37a..61d1a338cffd 100644 --- a/053270/day/candle-day-250.csv +++ b/053270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2230,2200,2235,2180,38419,84984650,00,0.00,N,2,20, +20250313,2210,2215,2255,2185,49165,108734545,00,0.00,N,5,-25, 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, diff --git a/053280/day/candle-day-250.csv b/053280/day/candle-day-250.csv index 714cca1f8975..72620669cf14 100644 --- a/053280/day/candle-day-250.csv +++ b/053280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4230,4120,4245,4120,36509,153162348,00,0.00,N,2,60, +20250313,4170,4205,4265,4170,53534,225302366,00,0.00,N,5,-60, 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, diff --git a/053290/day/candle-day-250.csv b/053290/day/candle-day-250.csv index c5fb80b8e339..64d0317bf836 100644 --- a/053290/day/candle-day-250.csv +++ b/053290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4910,4965,5100,4805,1566981,7738528051,00,0.00,N,5,-50, +20250313,4960,4880,5610,4865,11572038,60931550465,00,0.00,N,2,45, 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, diff --git a/053300/day/candle-day-250.csv b/053300/day/candle-day-250.csv index 6b592a8e0f83..d9b85949a015 100644 --- a/053300/day/candle-day-250.csv +++ b/053300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4490,4440,4490,4430,54431,242708655,00,0.00,N,2,55, +20250313,4435,4400,4565,4400,119874,538878326,00,0.00,N,2,35, 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, diff --git a/053350/day/candle-day-250.csv b/053350/day/candle-day-250.csv index 125d905b9d17..d12ee3c6b7ee 100644 --- a/053350/day/candle-day-250.csv +++ b/053350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6300,6550,6550,5570,505125,3030268795,00,0.00,N,5,-330, +20250313,6630,6540,6900,6530,374005,2522168060,00,0.00,N,2,110, 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, diff --git a/053450/day/candle-day-250.csv b/053450/day/candle-day-250.csv index 1e6ee4b18b2b..7ea7b88cd0c0 100644 --- a/053450/day/candle-day-250.csv +++ b/053450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6470,6400,6480,6320,105268,673711870,00,0.00,N,2,70, +20250313,6400,6510,6590,6250,142153,903967770,00,0.00,N,5,-110, 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, diff --git a/053580/day/candle-day-250.csv b/053580/day/candle-day-250.csv index 5a26ebc42928..e20ef35524f4 100644 --- a/053580/day/candle-day-250.csv +++ b/053580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,9990,9350,9990,9350,59668,583370780,00,0.00,N,2,640, +20250313,9350,9140,9440,9140,29378,272910825,00,0.00,N,2,100, 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, diff --git a/053610/day/candle-day-250.csv b/053610/day/candle-day-250.csv index f8a1c42c2e84..007027902ac4 100644 --- a/053610/day/candle-day-250.csv +++ b/053610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,24250,23500,24600,23500,47345,1147326600,00,0.00,N,2,750, +20250313,23500,24050,24550,23500,47569,1134589700,00,0.00,N,5,-500, 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, diff --git a/053620/day/candle-day-250.csv b/053620/day/candle-day-250.csv index fcb43354349f..86a8dcba7674 100644 --- a/053620/day/candle-day-250.csv +++ b/053620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6400,6370,6400,6370,500,3197270,00,0.00,N,2,100, +20250313,6300,6280,6400,6280,575,3641850,00,0.00,N,2,10, 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, diff --git a/053690/day/candle-day-250.csv b/053690/day/candle-day-250.csv index dcf7ff8fa290..0422fb1d8666 100644 --- a/053690/day/candle-day-250.csv +++ b/053690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,16730,16780,16880,16550,56151,935929730,00,0.00,N,5,-50, +20250313,16780,16710,17070,16710,64553,1090749695,00,0.00,N,2,70, 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, diff --git a/053700/day/candle-day-250.csv b/053700/day/candle-day-250.csv index 2c968ea0343a..ab7d5016f3fe 100644 --- a/053700/day/candle-day-250.csv +++ b/053700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4115,4135,4140,4085,42201,173615529,00,0.00,N,5,-20, +20250313,4135,4115,4165,4095,63628,261861185,00,0.00,N,2,20, 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, diff --git a/053800/day/candle-day-250.csv b/053800/day/candle-day-250.csv index 50382044c3ff..36f33363ffcb 100644 --- a/053800/day/candle-day-250.csv +++ b/053800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,73500,71600,74800,71600,62929,4638933850,00,0.00,N,2,1400, +20250313,72100,72600,73100,71200,90211,6492492800,00,0.00,N,5,-800, 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, diff --git a/053950/day/candle-day-250.csv b/053950/day/candle-day-250.csv index e65a49607c6b..2eae34d47620 100644 --- a/053950/day/candle-day-250.csv +++ b/053950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,644,641,646,639,83223,53436030,00,0.00,N,2,3, +20250313,641,642,649,638,101869,65222429,00,0.00,N,3,0, 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, diff --git a/053980/day/candle-day-250.csv b/053980/day/candle-day-250.csv index f10d24aaae6d..2a076cfaa638 100644 --- a/053980/day/candle-day-250.csv +++ b/053980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3415,3370,3415,3345,27147,92034309,00,0.00,N,2,65, +20250313,3350,3380,3410,3350,32334,109099990,00,0.00,N,5,-40, 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, diff --git a/054040/day/candle-day-250.csv b/054040/day/candle-day-250.csv index c3912c695327..78fcebbf8da4 100644 --- a/054040/day/candle-day-250.csv +++ b/054040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4635,4615,4650,4615,21728,100550250,00,0.00,N,2,10, +20250313,4625,4615,4680,4605,44962,207509755,00,0.00,N,2,15, 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, diff --git a/054050/day/candle-day-250.csv b/054050/day/candle-day-250.csv index 46b733abfd87..dfc65e5873e2 100644 --- a/054050/day/candle-day-250.csv +++ b/054050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7460,7500,7510,7430,5230,38972095,00,0.00,N,2,20, +20250313,7440,7530,7540,7440,13531,101285910,00,0.00,N,5,-90, 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, diff --git a/054090/day/candle-day-250.csv b/054090/day/candle-day-250.csv index 2548b1523367..e7397b8c69f0 100644 --- a/054090/day/candle-day-250.csv +++ b/054090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,725,716,725,710,29252,21053027,00,0.00,N,2,9, +20250313,716,738,738,707,33450,23972634,00,0.00,N,2,3, 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, diff --git a/054180/day/candle-day-250.csv b/054180/day/candle-day-250.csv index 366dd35301f5..d04c682572c5 100644 --- a/054180/day/candle-day-250.csv +++ b/054180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,246,249,256,246,575838,143625614,00,0.00,N,5,-6, +20250313,252,253,260,251,537985,137075939,00,0.00,N,3,0, 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, diff --git a/054210/day/candle-day-250.csv b/054210/day/candle-day-250.csv index f0a30d7e1ca1..c4e0dacc9657 100644 --- a/054210/day/candle-day-250.csv +++ b/054210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5140,4985,5190,4985,68135,350623210,00,0.00,N,2,155, +20250313,4985,5110,5190,4985,51169,259885480,00,0.00,N,5,-115, 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, diff --git a/054220/day/candle-day-250.csv b/054220/day/candle-day-250.csv index 55bf7e5a5f04..056c9c0870cf 100644 --- a/054220/day/candle-day-250.csv +++ b/054220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,393,366,402,366,505751,196896762,00,0.00,N,2,27, +20250313,366,390,395,366,448345,167005460,00,0.00,N,5,-14, 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, diff --git a/054300/day/candle-day-250.csv b/054300/day/candle-day-250.csv index b3a4c3b19069..522c8c235617 100644 --- a/054300/day/candle-day-250.csv +++ b/054300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,540,524,544,524,107912,57440687,00,0.00,N,2,11, +20250313,529,530,544,527,110287,58730287,00,0.00,N,5,-2, 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, diff --git a/054410/day/candle-day-250.csv b/054410/day/candle-day-250.csv index f94dc19c32d4..97ce26703a7c 100644 --- a/054410/day/candle-day-250.csv +++ b/054410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3410,3360,3495,3360,13449,45857980,00,0.00,N,2,15, +20250313,3395,3390,3420,3360,5617,19017490,00,0.00,N,2,5, 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, diff --git a/054450/day/candle-day-250.csv b/054450/day/candle-day-250.csv index f0e6c9ff68af..91fcb409cd15 100644 --- a/054450/day/candle-day-250.csv +++ b/054450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,15100,14530,15130,14450,102275,1528673675,00,0.00,N,2,570, +20250313,14530,14710,14710,14250,78535,1134302445,00,0.00,N,2,100, 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, diff --git a/054540/day/candle-day-250.csv b/054540/day/candle-day-250.csv index d2b657e1f92a..d3570e0eeaa0 100644 --- a/054540/day/candle-day-250.csv +++ b/054540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4900,4850,4950,4815,40379,198379144,00,0.00,N,2,50, +20250313,4850,4875,4970,4845,75948,371353663,00,0.00,N,3,0, 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, diff --git a/054620/day/candle-day-250.csv b/054620/day/candle-day-250.csv index f3ddede7ba05..1af4b67a5f72 100644 --- a/054620/day/candle-day-250.csv +++ b/054620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6380,6390,6480,6270,57031,363977530,00,0.00,N,5,-20, +20250313,6400,6200,6470,6200,59677,379677120,00,0.00,N,2,190, 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, diff --git a/054630/day/candle-day-250.csv b/054630/day/candle-day-250.csv index 9146bbc05c8d..93ac41524bb1 100644 --- a/054630/day/candle-day-250.csv +++ b/054630/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,1580,1580,1580,1580,0,0,00,0.00,Y,3,0, +20250314,1580,1580,1580,1580,0,0,00,0.00,Y,3,0, +20250313,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250312,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, 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, diff --git a/054670/day/candle-day-250.csv b/054670/day/candle-day-250.csv index 9db44ad80855..3edee549de63 100644 --- a/054670/day/candle-day-250.csv +++ b/054670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7100,7090,7140,7040,47830,339334640,00,0.00,N,2,40, +20250313,7060,7050,7100,6990,27082,190796630,00,0.00,N,2,10, 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, diff --git a/054780/day/candle-day-250.csv b/054780/day/candle-day-250.csv index e31fa46f29bd..32567bb8dad2 100644 --- a/054780/day/candle-day-250.csv +++ b/054780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4255,4215,4285,4215,25981,110524297,00,0.00,N,2,25, +20250313,4230,4280,4385,4230,66736,285436264,00,0.00,N,5,-50, 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, diff --git a/054800/day/candle-day-250.csv b/054800/day/candle-day-250.csv index 01d259f7e685..414b724a632e 100644 --- a/054800/day/candle-day-250.csv +++ b/054800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8940,8840,8940,8800,12134,107930560,00,0.00,N,2,100, +20250313,8840,8850,8850,8750,15612,137311230,00,0.00,N,2,40, 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, diff --git a/054920/day/candle-day-250.csv b/054920/day/candle-day-250.csv index 8f1c7ff204dc..2b2a31b6c134 100644 --- a/054920/day/candle-day-250.csv +++ b/054920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2825,2790,2850,2790,28971,81676177,00,0.00,N,2,35, +20250313,2790,2770,2935,2770,115189,328446406,00,0.00,N,2,35, 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, diff --git a/054930/day/candle-day-250.csv b/054930/day/candle-day-250.csv index fe2bcc94cf6a..4392ab5ba14a 100644 --- a/054930/day/candle-day-250.csv +++ b/054930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,22350,22000,22450,22000,6577,145888150,00,0.00,N,2,350, +20250313,22000,22200,22550,21900,8308,184475600,00,0.00,N,5,-200, 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, diff --git a/054940/day/candle-day-250.csv b/054940/day/candle-day-250.csv index 7ab0a9c8a67e..925f26d732d3 100644 --- a/054940/day/candle-day-250.csv +++ b/054940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,746,743,746,736,57190,42430020,00,0.00,N,2,3, +20250313,743,741,748,737,71394,52939640,00,0.00,N,2,3, 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, diff --git a/054950/day/candle-day-250.csv b/054950/day/candle-day-250.csv index 794b4fdc4b00..3b580410515f 100644 --- a/054950/day/candle-day-250.csv +++ b/054950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,22450,22250,23150,22200,86342,1965736525,00,0.00,N,2,250, +20250313,22200,21800,22450,21750,96075,2134050575,00,0.00,N,2,650, 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, diff --git a/055490/day/candle-day-250.csv b/055490/day/candle-day-250.csv index 7d296e1f7176..237a947d127f 100644 --- a/055490/day/candle-day-250.csv +++ b/055490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,13840,13780,13980,13710,4561,63125940,00,0.00,N,2,70, +20250313,13770,14220,14220,13760,4418,61231970,00,0.00,N,5,-170, 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, diff --git a/055550/day/candle-day-250.csv b/055550/day/candle-day-250.csv index 32441253a4a2..45e7fa5d347f 100644 --- a/055550/day/candle-day-250.csv +++ b/055550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,45700,45400,46400,45200,1036479,47575717700,00,0.00,N,5,-150, +20250313,45850,45250,46600,45250,1607399,73978784475,00,0.00,N,2,700, 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, diff --git a/056080/day/candle-day-250.csv b/056080/day/candle-day-250.csv index 77037a37027a..310f4dcff20f 100644 --- a/056080/day/candle-day-250.csv +++ b/056080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8380,8100,9170,8080,5849903,51326427930,00,0.00,N,2,570, +20250313,7810,7980,8020,7790,190208,1496105320,00,0.00,N,5,-100, 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, diff --git a/056090/day/candle-day-250.csv b/056090/day/candle-day-250.csv index ba0ee127ed53..706573e95575 100644 --- a/056090/day/candle-day-250.csv +++ b/056090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,894,877,909,873,298431,266299858,00,0.00,N,2,17, +20250313,877,891,896,874,218146,192867719,00,0.00,N,5,-6, 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, diff --git a/056190/day/candle-day-250.csv b/056190/day/candle-day-250.csv index 7a5b5dbd735b..dab4c7c3e695 100644 --- a/056190/day/candle-day-250.csv +++ b/056190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,19650,19390,19790,19070,234842,4579118450,00,0.00,N,2,410, +20250313,19240,19890,20000,19240,289426,5608348950,00,0.00,N,5,-240, 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, diff --git a/056360/day/candle-day-250.csv b/056360/day/candle-day-250.csv index a06ee5918f10..94027ceaeb81 100644 --- a/056360/day/candle-day-250.csv +++ b/056360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5930,5960,6050,5630,202305,1202334480,00,0.00,N,5,-60, +20250313,5990,6050,6320,5950,1291966,7938628720,00,0.00,N,2,220, 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, diff --git a/056700/day/candle-day-250.csv b/056700/day/candle-day-250.csv index eaa188aaaa2d..04c4ce482fba 100644 --- a/056700/day/candle-day-250.csv +++ b/056700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1568,1556,1568,1553,25037,39041367,00,0.00,N,3,0, +20250313,1568,1575,1589,1536,129310,200460965,00,0.00,N,2,1, 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, diff --git a/056730/day/candle-day-250.csv b/056730/day/candle-day-250.csv index dc389d085e13..57d8b7faccca 100644 --- a/056730/day/candle-day-250.csv +++ b/056730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,669,669,669,662,7353,4890901,00,0.00,N,3,0, +20250313,669,674,675,665,2770,1859270,00,0.00,N,5,-1, 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, diff --git a/057030/day/candle-day-250.csv b/057030/day/candle-day-250.csv index d5cba579d0d5..8010a370fcdc 100644 --- a/057030/day/candle-day-250.csv +++ b/057030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3800,3750,3865,3700,32409,122527906,00,0.00,N,2,50, +20250313,3750,3855,3855,3745,33026,124884280,00,0.00,N,5,-30, 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, diff --git a/057050/day/candle-day-250.csv b/057050/day/candle-day-250.csv index 14910dd923a6..22b145df4420 100644 --- a/057050/day/candle-day-250.csv +++ b/057050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,51100,50900,51300,50500,10975,559315750,00,0.00,N,2,300, +20250313,50800,50300,51500,49850,14302,730429300,00,0.00,N,2,500, 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, diff --git a/057540/day/candle-day-250.csv b/057540/day/candle-day-250.csv index d65dd7316041..207a0d33145e 100644 --- a/057540/day/candle-day-250.csv +++ b/057540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,776,781,787,769,307673,239369557,00,0.00,N,5,-8, +20250313,784,778,786,769,633691,490728186,00,0.00,N,2,9, 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, diff --git a/057680/day/candle-day-250.csv b/057680/day/candle-day-250.csv index 8a5c97bea92a..02152cdf596e 100644 --- a/057680/day/candle-day-250.csv +++ b/057680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,869,868,878,861,49429,42956235,00,0.00,N,2,1, +20250313,868,869,899,863,216210,189658426,00,0.00,N,5,-6, 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, diff --git a/057880/day/candle-day-250.csv b/057880/day/candle-day-250.csv index 1b4127d57c75..92bd12883b14 100644 --- a/057880/day/candle-day-250.csv +++ b/057880/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, +20250314,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, +20250313,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250312,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, 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, diff --git a/058110/day/candle-day-250.csv b/058110/day/candle-day-250.csv index 3a8763f64855..f17efb273598 100644 --- a/058110/day/candle-day-250.csv +++ b/058110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1929,1899,1934,1899,9680,18573152,00,0.00,N,2,24, +20250313,1905,1918,1956,1898,61495,118002611,00,0.00,N,5,-29, 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, diff --git a/058400/day/candle-day-250.csv b/058400/day/candle-day-250.csv index 89128329630e..bc0a478a64a9 100644 --- a/058400/day/candle-day-250.csv +++ b/058400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,775,782,782,774,114653,89241004,00,0.00,N,5,-1, +20250313,776,782,788,776,211010,164633094,00,0.00,N,5,-9, 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, diff --git a/058430/day/candle-day-250.csv b/058430/day/candle-day-250.csv index 2271cbb1c6f8..44d5eb08b72b 100644 --- a/058430/day/candle-day-250.csv +++ b/058430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,44400,44150,47100,44050,266412,12143071950,00,0.00,N,2,250, +20250313,44150,45350,46300,43200,248274,11077035375,00,0.00,N,5,-1200, 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, diff --git a/058450/day/candle-day-250.csv b/058450/day/candle-day-250.csv index c9cfc502b9a2..48f5c67f8744 100644 --- a/058450/day/candle-day-250.csv +++ b/058450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1574,1610,1647,1553,24475,38508345,00,0.00,N,5,-44, +20250313,1618,1679,1679,1616,6963,11346520,00,0.00,N,5,-24, 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, diff --git a/058470/day/candle-day-250.csv b/058470/day/candle-day-250.csv index 5b922f4d89db..0688e7ed2c2a 100644 --- a/058470/day/candle-day-250.csv +++ b/058470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,217000,208500,220000,208500,102234,22127416000,00,0.00,N,2,9500, +20250313,207500,214000,217500,206500,105703,22204706000,00,0.00,N,5,-4000, 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, diff --git a/058610/day/candle-day-250.csv b/058610/day/candle-day-250.csv index 946163606e73..f420c68163d3 100644 --- a/058610/day/candle-day-250.csv +++ b/058610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,25950,25000,26300,24850,344279,8860704150,00,0.00,N,2,1000, +20250313,24950,25850,25900,24600,303569,7616940100,00,0.00,N,5,-550, 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, diff --git a/058630/day/candle-day-250.csv b/058630/day/candle-day-250.csv index 865987667bef..748fc4075a9f 100644 --- a/058630/day/candle-day-250.csv +++ b/058630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4870,4855,4885,4830,41176,200285300,00,0.00,N,2,5, +20250313,4865,4880,4880,4820,32488,157335418,00,0.00,N,3,0, 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, diff --git a/058650/day/candle-day-250.csv b/058650/day/candle-day-250.csv index b3db6cd59c08..2e8a537d3082 100644 --- a/058650/day/candle-day-250.csv +++ b/058650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,94700,96400,96400,94500,565,53810500,00,0.00,N,2,200, +20250313,94500,94400,95500,94300,63,5967000,00,0.00,N,3,0, 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, diff --git a/058730/day/candle-day-250.csv b/058730/day/candle-day-250.csv index 099397f97caf..2b73bcdb026e 100644 --- a/058730/day/candle-day-250.csv +++ b/058730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3030,3015,3050,3005,28912,87649131,00,0.00,N,2,15, +20250313,3015,3065,3120,3010,77719,236126397,00,0.00,N,5,-50, 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, diff --git a/058820/day/candle-day-250.csv b/058820/day/candle-day-250.csv index f7a38a5b5c3e..de3ef547e9ea 100644 --- a/058820/day/candle-day-250.csv +++ b/058820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1840,1800,1840,1797,253786,462456269,00,0.00,N,2,42, +20250313,1798,1849,1856,1786,423012,768435796,00,0.00,N,5,-47, 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, diff --git a/058850/day/candle-day-250.csv b/058850/day/candle-day-250.csv index db2bba718c3d..48ac81f225c7 100644 --- a/058850/day/candle-day-250.csv +++ b/058850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2705,2695,2720,2685,79932,216021218,00,0.00,N,2,25, +20250313,2680,2825,2830,2680,351480,966723623,00,0.00,N,5,-25, 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, diff --git a/058860/day/candle-day-250.csv b/058860/day/candle-day-250.csv index 3839e44dc5ff..a54c9244e789 100644 --- a/058860/day/candle-day-250.csv +++ b/058860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2600,2585,2605,2580,44906,116377720,00,0.00,N,2,5, +20250313,2595,2625,2625,2590,79055,205928809,00,0.00,N,5,-10, 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, diff --git a/058970/day/candle-day-250.csv b/058970/day/candle-day-250.csv index b4a6e6f9de2c..aa2c737f96f0 100644 --- a/058970/day/candle-day-250.csv +++ b/058970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,53800,53100,54400,52700,70889,3817454700,00,0.00,N,2,700, +20250313,53100,55400,55800,52400,175158,9350456050,00,0.00,N,5,-1600, 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, diff --git a/059090/day/candle-day-250.csv b/059090/day/candle-day-250.csv index fb649be7c6c5..200a0ca3509a 100644 --- a/059090/day/candle-day-250.csv +++ b/059090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,9890,9470,10040,9390,800152,7890589845,00,0.00,N,2,460, +20250313,9430,9020,9810,8990,1238263,11828785045,00,0.00,N,2,530, 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, diff --git a/059100/day/candle-day-250.csv b/059100/day/candle-day-250.csv index b8df75450068..9a3e3a0e863b 100644 --- a/059100/day/candle-day-250.csv +++ b/059100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5110,5150,5150,5050,8797,44941970,00,0.00,N,5,-30, +20250313,5140,5150,5160,5100,6059,31019150,00,0.00,N,5,-10, 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, diff --git a/059120/day/candle-day-250.csv b/059120/day/candle-day-250.csv index 84d00bfa1044..95ae7fe99ea1 100644 --- a/059120/day/candle-day-250.csv +++ b/059120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7790,7350,7880,7350,96449,746500915,00,0.00,N,2,420, +20250313,7370,7610,7830,7350,37731,285083285,00,0.00,N,5,-270, 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, diff --git a/059210/day/candle-day-250.csv b/059210/day/candle-day-250.csv index 136c176213ad..5cdf635f804c 100644 --- a/059210/day/candle-day-250.csv +++ b/059210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4380,4235,4395,4235,760834,3533857725,00,0.00,N,2,105, +20250313,4275,4300,4400,4210,103347,442458633,00,0.00,N,5,-65, 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, diff --git a/059270/day/candle-day-250.csv b/059270/day/candle-day-250.csv index c8ab1e738f64..822a8636c6af 100644 --- a/059270/day/candle-day-250.csv +++ b/059270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6680,6600,6880,6570,134186,906068815,00,0.00,N,3,0, +20250313,6680,6960,7030,6680,125366,846056440,00,0.00,N,5,-220, 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, diff --git a/060150/day/candle-day-250.csv b/060150/day/candle-day-250.csv index 0f66f8fd031c..335bb99605cc 100644 --- a/060150/day/candle-day-250.csv +++ b/060150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4995,4910,4995,4900,22612,112131360,00,0.00,N,2,55, +20250313,4940,4935,4990,4935,37962,187865325,00,0.00,N,5,-5, 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, diff --git a/060230/day/candle-day-250.csv b/060230/day/candle-day-250.csv index fab123ffddae..20e3885ff20e 100644 --- a/060230/day/candle-day-250.csv +++ b/060230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,727,758,786,724,1443993,1077596397,00,0.00,N,5,-31, +20250313,758,795,795,721,3015586,2256829573,00,0.00,N,5,-33, 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, diff --git a/060240/day/candle-day-250.csv b/060240/day/candle-day-250.csv index 60cd6e86473f..532ba560fc81 100644 --- a/060240/day/candle-day-250.csv +++ b/060240/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,540,540,540,540,0,0,00,0.00,Y,3,0, +20250314,540,540,540,540,0,0,00,0.00,Y,3,0, +20250313,540,540,540,540,0,0,00,0.00,Y,0,0, +20250312,540,540,540,540,0,0,00,0.00,Y,0,0, 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, diff --git a/060250/day/candle-day-250.csv b/060250/day/candle-day-250.csv index 4f10741d5dbf..869c62bca66e 100644 --- a/060250/day/candle-day-250.csv +++ b/060250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8010,7830,8060,7830,118311,946053180,00,0.00,N,2,180, +20250313,7830,7960,8070,7830,182962,1447075530,00,0.00,N,5,-110, 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, diff --git a/060260/day/candle-day-250.csv b/060260/day/candle-day-250.csv index 7f879861d44f..84e695136b20 100644 --- a/060260/day/candle-day-250.csv +++ b/060260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1126,1135,1155,1110,53986,60845044,00,0.00,N,5,-9, +20250313,1135,1159,1160,1134,90818,104103914,00,0.00,N,5,-12, 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, diff --git a/060280/day/candle-day-250.csv b/060280/day/candle-day-250.csv index 2bd7b1b7abba..2dc400e8b975 100644 --- a/060280/day/candle-day-250.csv +++ b/060280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,9420,8240,9540,8230,1533193,14085081980,00,0.00,N,2,1200, +20250313,8220,8550,8610,8160,283079,2353113920,00,0.00,N,5,-320, 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, diff --git a/060310/day/candle-day-250.csv b/060310/day/candle-day-250.csv index 41a436e03b39..d2a5513a3b84 100644 --- a/060310/day/candle-day-250.csv +++ b/060310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1842,1812,1854,1812,98534,181296184,00,0.00,N,2,13, +20250313,1829,1870,1887,1829,191825,354228984,00,0.00,N,5,-21, 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, diff --git a/060370/day/candle-day-250.csv b/060370/day/candle-day-250.csv index 4e5d2333a503..2fa4c835bd63 100644 --- a/060370/day/candle-day-250.csv +++ b/060370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,16770,15960,16960,15930,330690,5463969060,00,0.00,N,2,810, +20250313,15960,15510,16160,15510,188290,2997812640,00,0.00,N,2,560, 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, diff --git a/060380/day/candle-day-250.csv b/060380/day/candle-day-250.csv index 7ede384c9931..02986245bbd3 100644 --- a/060380/day/candle-day-250.csv +++ b/060380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1410,1392,1428,1392,30023,42206220,00,0.00,N,2,18, +20250313,1392,1404,1429,1392,25603,35796040,00,0.00,N,5,-12, 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, diff --git a/060480/day/candle-day-250.csv b/060480/day/candle-day-250.csv index 0264280ee135..005bfa8de7a0 100644 --- a/060480/day/candle-day-250.csv +++ b/060480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1714,1694,1714,1694,5716,9754988,00,0.00,N,2,7, +20250313,1707,1708,1770,1689,7212,12318482,00,0.00,N,5,-1, 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, diff --git a/060540/day/candle-day-250.csv b/060540/day/candle-day-250.csv index 402047868633..89a70ae2f719 100644 --- a/060540/day/candle-day-250.csv +++ b/060540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1532,1511,1535,1511,41069,62728376,00,0.00,N,2,3, +20250313,1529,1512,1550,1510,42439,64503485,00,0.00,N,2,4, 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, diff --git a/060560/day/candle-day-250.csv b/060560/day/candle-day-250.csv index cdb003f258cf..a31d86137a04 100644 --- a/060560/day/candle-day-250.csv +++ b/060560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,810,805,810,803,22305,18023860,00,0.00,N,2,7, +20250313,803,807,819,797,135385,109013740,00,0.00,N,5,-11, 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, diff --git a/060570/day/candle-day-250.csv b/060570/day/candle-day-250.csv index 7095f7c0c72e..dd56141fea6a 100644 --- a/060570/day/candle-day-250.csv +++ b/060570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1796,1922,1927,1795,691618,1270640060,00,0.00,N,5,-154, +20250313,1950,1979,1995,1853,344782,671297960,00,0.00,N,5,-29, 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, diff --git a/060590/day/candle-day-250.csv b/060590/day/candle-day-250.csv index adfcc25ef05e..c8bf8e718dbf 100644 --- a/060590/day/candle-day-250.csv +++ b/060590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7190,6840,7250,6840,83434,595521260,00,0.00,N,2,290, +20250313,6900,6780,7070,6780,63534,442780600,00,0.00,N,2,120, 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, diff --git a/060720/day/candle-day-250.csv b/060720/day/candle-day-250.csv index 703cba79e806..25eaffca9dcd 100644 --- a/060720/day/candle-day-250.csv +++ b/060720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,9430,9330,9550,9330,59647,565363490,00,0.00,N,2,40, +20250313,9390,9520,9520,9310,45182,424941980,00,0.00,N,5,-60, 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, diff --git a/060850/day/candle-day-250.csv b/060850/day/candle-day-250.csv index ccbbe6a01dfe..dbc54ca4bbea 100644 --- a/060850/day/candle-day-250.csv +++ b/060850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5350,5380,5480,5270,12056,64925880,00,0.00,N,3,0, +20250313,5350,5420,5430,5310,3166,16966540,00,0.00,N,2,10, 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, diff --git a/060900/day/candle-day-250.csv b/060900/day/candle-day-250.csv index 211f39dbc228..378ea426f9b7 100644 --- a/060900/day/candle-day-250.csv +++ b/060900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,876,870,907,868,19224,16935508,00,0.00,N,2,6, +20250313,870,876,895,869,15772,13791806,00,0.00,N,5,-1, 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, diff --git a/060980/day/candle-day-250.csv b/060980/day/candle-day-250.csv index b4723278746c..a59539b89e25 100644 --- a/060980/day/candle-day-250.csv +++ b/060980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,37300,37550,37650,37100,6463,240982025,00,0.00,N,2,50, +20250313,37250,37050,37650,36850,13405,500568575,00,0.00,N,2,100, 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, diff --git a/061040/day/candle-day-250.csv b/061040/day/candle-day-250.csv index ca482c0fd06c..db45e525351d 100644 --- a/061040/day/candle-day-250.csv +++ b/061040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3265,3195,3265,3130,55312,177948470,00,0.00,N,2,65, +20250313,3200,3230,3240,3135,38124,121139230,00,0.00,N,3,0, 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, diff --git a/061250/day/candle-day-250.csv b/061250/day/candle-day-250.csv index b6290c808fb7..5648226c25a2 100644 --- a/061250/day/candle-day-250.csv +++ b/061250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1107,1087,1114,1087,94256,103938060,00,0.00,N,2,20, +20250313,1087,1107,1116,1087,130205,143099140,00,0.00,N,5,-20, 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, diff --git a/061970/day/candle-day-250.csv b/061970/day/candle-day-250.csv index fa9562a274b5..61d8deab9be3 100644 --- a/061970/day/candle-day-250.csv +++ b/061970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3745,3640,3750,3640,63596,236521914,00,0.00,N,2,105, +20250313,3640,3730,3770,3635,59118,218029670,00,0.00,N,5,-90, 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, diff --git a/062040/day/candle-day-250.csv b/062040/day/candle-day-250.csv index b048c071acf1..9eeac0960795 100644 --- a/062040/day/candle-day-250.csv +++ b/062040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,64400,64200,65100,63800,228631,14740336650,00,0.00,N,5,-500, +20250313,64900,62500,65200,62400,544464,35005505550,00,0.00,N,2,4200, 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, diff --git a/062970/day/candle-day-250.csv b/062970/day/candle-day-250.csv index 8227f1e9feb1..e3342576eadc 100644 --- a/062970/day/candle-day-250.csv +++ b/062970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6270,6470,6480,5940,13488750,83548568765,00,0.00,N,5,-120, +20250313,6390,5250,6390,5190,26410775,162014876240,00,0.00,N,1,1470, 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, diff --git a/063080/day/candle-day-250.csv b/063080/day/candle-day-250.csv index 0fc587c62e26..595a0cdbd259 100644 --- a/063080/day/candle-day-250.csv +++ b/063080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,23750,23500,24000,23400,24410,579570450,00,0.00,N,2,300, +20250313,23450,23700,24300,23450,20755,491914200,00,0.00,N,5,-350, 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, diff --git a/063160/day/candle-day-250.csv b/063160/day/candle-day-250.csv index e0643146d9a5..670beace7c1d 100644 --- a/063160/day/candle-day-250.csv +++ b/063160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,19990,19980,20150,19910,8173,163451760,00,0.00,N,3,0, +20250313,19990,20050,20200,19990,9258,185642360,00,0.00,N,5,-60, 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, diff --git a/063170/day/candle-day-250.csv b/063170/day/candle-day-250.csv index bb030efdd58e..bf35becac298 100644 --- a/063170/day/candle-day-250.csv +++ b/063170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6740,6680,6780,6680,23816,159910980,00,0.00,N,3,0, +20250313,6740,6720,6830,6670,31957,215381770,00,0.00,N,5,-20, 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, diff --git a/063440/day/candle-day-250.csv b/063440/day/candle-day-250.csv index d0647e3e8f6a..3e2b113a7ce5 100644 --- a/063440/day/candle-day-250.csv +++ b/063440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1331,1304,1334,1300,88444,116252251,00,0.00,N,2,6, +20250313,1325,1335,1344,1306,110691,146087331,00,0.00,N,5,-10, 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, diff --git a/063570/day/candle-day-250.csv b/063570/day/candle-day-250.csv index af47aeb98e36..8762676b3425 100644 --- a/063570/day/candle-day-250.csv +++ b/063570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5190,5200,5220,5140,33903,175797640,00,0.00,N,5,-10, +20250313,5200,5250,5250,5160,26026,135407380,00,0.00,N,5,-50, 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, diff --git a/063760/day/candle-day-250.csv b/063760/day/candle-day-250.csv index 501c0cfd728d..a034da885540 100644 --- a/063760/day/candle-day-250.csv +++ b/063760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1986,2010,2045,1985,14532,29175464,00,0.00,N,5,-39, +20250313,2025,2040,2100,2000,17681,35842035,00,0.00,N,5,-15, 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, diff --git a/064090/day/candle-day-250.csv b/064090/day/candle-day-250.csv index 2b3f16f65b69..363cdfbefef9 100644 --- a/064090/day/candle-day-250.csv +++ b/064090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2665,2590,2665,2460,161904,413484450,00,0.00,N,2,85, +20250313,2580,2615,2705,2500,198077,516829978,00,0.00,N,5,-35, 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, diff --git a/064240/day/candle-day-250.csv b/064240/day/candle-day-250.csv index 4cbed0a0d62c..b799f21051f0 100644 --- a/064240/day/candle-day-250.csv +++ b/064240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1950,1881,1968,1881,74368,143710969,00,0.00,N,2,61, +20250313,1889,1879,1949,1875,67138,127374206,00,0.00,N,5,-5, 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, diff --git a/064260/day/candle-day-250.csv b/064260/day/candle-day-250.csv index 182d4aee209e..e5349d997973 100644 --- a/064260/day/candle-day-250.csv +++ b/064260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2890,2895,2930,2880,119017,346366390,00,0.00,N,5,-20, +20250313,2910,2930,2960,2900,163176,477412485,00,0.00,N,5,-15, 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, diff --git a/064290/day/candle-day-250.csv b/064290/day/candle-day-250.csv index 5bb87b266cac..592ddae4ca67 100644 --- a/064290/day/candle-day-250.csv +++ b/064290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,11550,11500,11730,11350,288069,3319386590,00,0.00,N,2,310, +20250313,11240,12340,12710,11170,424246,5026491450,00,0.00,N,5,-230, 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, diff --git a/064350/day/candle-day-250.csv b/064350/day/candle-day-250.csv index 237336324efd..f126307666d2 100644 --- a/064350/day/candle-day-250.csv +++ b/064350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,101600,102400,103900,99500,1840362,187661412100,00,0.00,N,5,-2400, +20250313,104000,96700,104800,96500,4785074,490516500250,00,0.00,N,2,9700, 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, diff --git a/064400/day/candle-day-250.csv b/064400/day/candle-day-250.csv index 92c9ce4b89d3..7b3aeb17476e 100644 --- a/064400/day/candle-day-250.csv +++ b/064400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,51700,51700,52600,51300,320626,16638794550,00,0.00,N,3,0, +20250313,51700,52600,52700,51000,462240,24000293650,00,0.00,N,5,-500, 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, diff --git a/064480/day/candle-day-250.csv b/064480/day/candle-day-250.csv index cb18d14ea346..ef03fb60b986 100644 --- a/064480/day/candle-day-250.csv +++ b/064480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5360,5140,5380,5140,61062,324677050,00,0.00,N,2,170, +20250313,5190,5330,5480,5190,153543,815256390,00,0.00,N,5,-40, 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, diff --git a/064520/day/candle-day-250.csv b/064520/day/candle-day-250.csv index fa80a422534e..f3d4833de6da 100644 --- a/064520/day/candle-day-250.csv +++ b/064520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2340,2310,2400,2280,2836,6632078,00,0.00,N,2,25, +20250313,2315,2270,2400,2230,4863,11248150,00,0.00,N,2,20, 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, diff --git a/064550/day/candle-day-250.csv b/064550/day/candle-day-250.csv index 0cc7a0d24847..cab654ee4390 100644 --- a/064550/day/candle-day-250.csv +++ b/064550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,15250,14580,15360,14560,178774,2710368805,00,0.00,N,2,630, +20250313,14620,14660,14910,14500,158646,2328678445,00,0.00,N,5,-40, 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, diff --git a/064760/day/candle-day-250.csv b/064760/day/candle-day-250.csv index 15dc6200840d..8f840c0a7d1b 100644 --- a/064760/day/candle-day-250.csv +++ b/064760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,91200,87600,91900,87000,60918,5488637350,00,0.00,N,2,4400, +20250313,86800,88800,90200,86800,56372,4941672895,00,0.00,N,5,-1100, 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, diff --git a/064800/day/candle-day-250.csv b/064800/day/candle-day-250.csv index 554883009f2e..46347cc5c065 100644 --- a/064800/day/candle-day-250.csv +++ b/064800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1116,1118,1130,1098,385369,428540255,00,0.00,N,3,0, +20250313,1116,1180,1200,1113,882608,1006274012,00,0.00,N,5,-64, 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, diff --git a/064820/day/candle-day-250.csv b/064820/day/candle-day-250.csv index c87dfd3353b2..5756edf112c2 100644 --- a/064820/day/candle-day-250.csv +++ b/064820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6310,6340,6390,6180,79361,501500930,00,0.00,N,5,-30, +20250313,6340,6370,6770,6320,248928,1619581730,00,0.00,N,5,-20, 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, diff --git a/064850/day/candle-day-250.csv b/064850/day/candle-day-250.csv index 99c0fb2450ae..bfda4de4c40e 100644 --- a/064850/day/candle-day-250.csv +++ b/064850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6960,6910,7060,6890,22759,158110140,00,0.00,N,2,40, +20250313,6920,7110,7110,6920,6966,48638170,00,0.00,N,5,-190, 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, diff --git a/064960/day/candle-day-250.csv b/064960/day/candle-day-250.csv index c870ab14dc47..c1d041d46841 100644 --- a/064960/day/candle-day-250.csv +++ b/064960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,24850,25000,25350,24500,63147,1566919450,00,0.00,N,5,-150, +20250313,25000,25600,25600,24700,62679,1573413875,00,0.00,N,2,750, 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, diff --git a/065060/day/candle-day-250.csv b/065060/day/candle-day-250.csv index 26eef842909f..c88ac447ec56 100644 --- a/065060/day/candle-day-250.csv +++ b/065060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,245,247,247,232,145976,35198799,00,0.00,N,5,-2, +20250313,247,250,250,243,55409,13642696,00,0.00,N,2,2, 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, diff --git a/065130/day/candle-day-250.csv b/065130/day/candle-day-250.csv index 121c55b1101e..bf9ce17b451c 100644 --- a/065130/day/candle-day-250.csv +++ b/065130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4415,4400,4450,4355,2590,11438895,00,0.00,N,2,35, +20250313,4380,4355,4460,4310,5435,23673990,00,0.00,N,2,25, 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, diff --git a/065150/day/candle-day-250.csv b/065150/day/candle-day-250.csv index 3cfbd4c05f08..4d3ac0e235bb 100644 --- a/065150/day/candle-day-250.csv +++ b/065150/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,145,145,145,145,0,0,00,0.00,Y,3,0, +20250314,145,145,145,145,0,0,00,0.00,Y,3,0, +20250313,145,145,145,145,0,0,00,0.00,Y,0,0, +20250312,145,145,145,145,0,0,00,0.00,Y,0,0, 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, diff --git a/065170/day/candle-day-250.csv b/065170/day/candle-day-250.csv index 77f6eb511e2e..eb8f2101e1aa 100644 --- a/065170/day/candle-day-250.csv +++ b/065170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1521,1560,1632,1510,291355,454228021,00,0.00,N,5,-68, +20250313,1589,1657,1660,1557,181211,287691632,00,0.00,N,5,-21, 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, diff --git a/065350/day/candle-day-250.csv b/065350/day/candle-day-250.csv index 690b0e2344a2..0b448ab44efb 100644 --- a/065350/day/candle-day-250.csv +++ b/065350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,69700,68000,70500,67800,158215,11009668150,00,0.00,N,2,1100, +20250313,68600,70800,72800,68400,283474,19894890050,00,0.00,N,5,-3000, 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, diff --git a/065370/day/candle-day-250.csv b/065370/day/candle-day-250.csv index 106a50d504c2..b172afb3954c 100644 --- a/065370/day/candle-day-250.csv +++ b/065370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8630,8480,8680,8070,243768,2035294730,00,0.00,N,2,130, +20250313,8500,7830,8540,7640,308985,2533427290,00,0.00,N,2,610, 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, diff --git a/065420/day/candle-day-250.csv b/065420/day/candle-day-250.csv index 6c06ac938f23..49cca605dd11 100644 --- a/065420/day/candle-day-250.csv +++ b/065420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,247,260,274,246,1250901,323355057,00,0.00,N,5,-14, +20250313,261,263,279,251,1349433,359937315,00,0.00,N,5,-4, 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, diff --git a/065440/day/candle-day-250.csv b/065440/day/candle-day-250.csv index 7b749a2f1149..19818f2054ae 100644 --- a/065440/day/candle-day-250.csv +++ b/065440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1565,1555,1569,1529,57725,89499930,00,0.00,N,2,5, +20250313,1560,1587,1598,1560,100358,158522583,00,0.00,N,5,-17, 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, diff --git a/065450/day/candle-day-250.csv b/065450/day/candle-day-250.csv index 7934333226a8..3b15e6d52de9 100644 --- a/065450/day/candle-day-250.csv +++ b/065450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4070,4100,4110,4050,173969,707128058,00,0.00,N,5,-5, +20250313,4075,4005,4135,4005,286765,1171859807,00,0.00,N,2,60, 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, diff --git a/065500/day/candle-day-250.csv b/065500/day/candle-day-250.csv index c29740b02e26..9b2d77d35830 100644 --- a/065500/day/candle-day-250.csv +++ b/065500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8020,7670,8090,7490,6004922,47120645460,00,0.00,N,2,390, +20250313,7630,7230,7790,7040,5547737,41504104230,00,0.00,N,2,290, 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, diff --git a/065510/day/candle-day-250.csv b/065510/day/candle-day-250.csv index 09e6f213e5af..f75264c7f2db 100644 --- a/065510/day/candle-day-250.csv +++ b/065510/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8270,8040,8300,8030,39850,327496605,00,0.00,N,2,220, +20250313,8050,8200,8220,8000,39474,317737700,00,0.00,N,5,-130, 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, diff --git a/065530/day/candle-day-250.csv b/065530/day/candle-day-250.csv index 4564c1020323..5b3f83046c3f 100644 --- a/065530/day/candle-day-250.csv +++ b/065530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1310,1282,1349,1268,60782,79804907,00,0.00,N,2,17, +20250313,1293,1280,1328,1267,48757,63167927,00,0.00,N,2,20, 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, diff --git a/065570/day/candle-day-250.csv b/065570/day/candle-day-250.csv index ac662ba5bb2a..7ee7451df4c2 100644 --- a/065570/day/candle-day-250.csv +++ b/065570/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,764,764,764,764,0,0,00,0.00,Y,3,0, +20250314,764,764,764,764,0,0,00,0.00,Y,3,0, +20250313,764,764,764,764,0,0,00,0.00,Y,0,0, +20250312,764,764,764,764,0,0,00,0.00,Y,0,0, 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, diff --git a/065650/day/candle-day-250.csv b/065650/day/candle-day-250.csv index 0d5315cc2995..b2b3ba1f8679 100644 --- a/065650/day/candle-day-250.csv +++ b/065650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,319,327,327,307,433619,137452655,00,0.00,N,3,0, +20250313,319,330,334,317,718258,233840532,00,0.00,N,5,-9, 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, diff --git a/065660/day/candle-day-250.csv b/065660/day/candle-day-250.csv index 722dd4cf9bee..f401566fa8cf 100644 --- a/065660/day/candle-day-250.csv +++ b/065660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,19740,18280,19800,18280,56272,1092222895,00,0.00,N,2,1420, +20250313,18320,18680,18890,18170,9332,172569320,00,0.00,N,5,-360, 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, diff --git a/065680/day/candle-day-250.csv b/065680/day/candle-day-250.csv index b55deb3f5e5c..264cf5002e65 100644 --- a/065680/day/candle-day-250.csv +++ b/065680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,28300,28350,29850,27950,45529,1312512550,00,0.00,N,5,-700, +20250313,29000,28850,29400,28250,40586,1173263075,00,0.00,N,2,200, 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, diff --git a/065690/day/candle-day-250.csv b/065690/day/candle-day-250.csv index f5d1a27a5b31..688c7d027be3 100644 --- a/065690/day/candle-day-250.csv +++ b/065690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,924,917,940,917,27355,25311419,00,0.00,N,2,7, +20250313,917,912,942,912,9182,8492792,00,0.00,N,2,5, 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, diff --git a/065710/day/candle-day-250.csv b/065710/day/candle-day-250.csv index 7a433cff62f7..873081f8d50a 100644 --- a/065710/day/candle-day-250.csv +++ b/065710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,23050,22550,23100,22450,12928,295355000,00,0.00,N,2,500, +20250313,22550,22300,22950,22050,26579,597520175,00,0.00,N,2,250, 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, diff --git a/065770/day/candle-day-250.csv b/065770/day/candle-day-250.csv index 78024a780547..3b77575f376e 100644 --- a/065770/day/candle-day-250.csv +++ b/065770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1973,1806,1987,1780,353868,678691335,00,0.00,N,2,163, +20250313,1810,1850,1877,1801,179033,327912833,00,0.00,N,5,-27, 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, diff --git a/065950/day/candle-day-250.csv b/065950/day/candle-day-250.csv index 375aace14570..55f69f20cda8 100644 --- a/065950/day/candle-day-250.csv +++ b/065950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2125,2110,2150,2105,40109,85201426,00,0.00,N,3,0, +20250313,2125,2200,2210,2115,153648,331428480,00,0.00,N,5,-45, 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, diff --git a/066130/day/candle-day-250.csv b/066130/day/candle-day-250.csv index be8708f53935..a9cf388f8e97 100644 --- a/066130/day/candle-day-250.csv +++ b/066130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5480,5370,5490,5360,28535,154859375,00,0.00,N,2,60, +20250313,5420,5490,5580,5370,34546,187715810,00,0.00,N,5,-10, 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, diff --git a/066310/day/candle-day-250.csv b/066310/day/candle-day-250.csv index 3dce0532d140..8a82a017e63c 100644 --- a/066310/day/candle-day-250.csv +++ b/066310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,9390,9450,9590,9150,89979,839656570,00,0.00,N,5,-10, +20250313,9400,9660,10000,9320,476103,4584418840,00,0.00,N,2,160, 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, diff --git a/066360/day/candle-day-250.csv b/066360/day/candle-day-250.csv index 342d2feea2f8..652fa9203446 100644 --- a/066360/day/candle-day-250.csv +++ b/066360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,836,835,840,819,60536,50285986,00,0.00,N,2,1, +20250313,835,859,872,833,93879,79210923,00,0.00,N,5,-21, 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, diff --git a/066410/day/candle-day-250.csv b/066410/day/candle-day-250.csv index 9804072659dd..2f996345c861 100644 --- a/066410/day/candle-day-250.csv +++ b/066410/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, +20250314,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, +20250313,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250312,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, 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, diff --git a/066430/day/candle-day-250.csv b/066430/day/candle-day-250.csv index dd62910a1ec5..ded32586858a 100644 --- a/066430/day/candle-day-250.csv +++ b/066430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,619,570,632,558,1174013,716205046,00,0.00,N,2,49, +20250313,570,550,615,531,1682575,952253527,00,0.00,N,2,30, 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, diff --git a/066570/day/candle-day-250.csv b/066570/day/candle-day-250.csv index 55f312586042..2226e8c1a095 100644 --- a/066570/day/candle-day-250.csv +++ b/066570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,80500,80900,82300,79900,448426,36207414050,00,0.00,N,3,0, +20250313,80500,82400,82600,80100,638383,51559329300,00,0.00,N,5,-1700, 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, diff --git a/066590/day/candle-day-250.csv b/066590/day/candle-day-250.csv index 7f678a3a5a93..a7fc16e6f582 100644 --- a/066590/day/candle-day-250.csv +++ b/066590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3015,3035,3035,3000,23940,72111550,00,0.00,N,5,-5, +20250313,3020,3020,3030,3000,37618,113494552,00,0.00,N,2,5, 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, diff --git a/066620/day/candle-day-250.csv b/066620/day/candle-day-250.csv index 98ed6d77f045..c21e3628770b 100644 --- a/066620/day/candle-day-250.csv +++ b/066620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,17060,17000,17170,17000,7026,119587950,00,0.00,N,2,60, +20250313,17000,17400,17400,16300,11504,195977440,00,0.00,N,5,-340, 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, diff --git a/066670/day/candle-day-250.csv b/066670/day/candle-day-250.csv index 8024fd4d9aa6..1521f5a7a08c 100644 --- a/066670/day/candle-day-250.csv +++ b/066670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3000,2855,3000,2845,64832,191405425,00,0.00,N,2,125, +20250313,2875,2835,2900,2835,17723,50566590,00,0.00,N,2,5, 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, diff --git a/066700/day/candle-day-250.csv b/066700/day/candle-day-250.csv index 1df078f3c8fc..302fd0263976 100644 --- a/066700/day/candle-day-250.csv +++ b/066700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3125,3115,3155,3105,35067,109891930,00,0.00,N,2,10, +20250313,3115,3120,3160,3090,52075,162708440,00,0.00,N,5,-25, 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, diff --git a/066790/day/candle-day-250.csv b/066790/day/candle-day-250.csv index 3d776c3e96ca..8e65fd0b62a3 100644 --- a/066790/day/candle-day-250.csv +++ b/066790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1226,1235,1256,1173,1068432,1307340076,00,0.00,N,3,0, +20250313,1226,1268,1318,1225,2259621,2869530744,00,0.00,N,5,-49, 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, diff --git a/066830/day/candle-day-250.csv b/066830/day/candle-day-250.csv index 55a8f33ac531..7f2bf988b999 100644 --- a/066830/day/candle-day-250.csv +++ b/066830/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,1396,1397,1397,1397,0,0,00,0.00,Y,5,-1, +20250314,1395,1396,1396,1396,0,0,00,0.00,Y,5,-1, +20250313,1396,1396,1396,1396,0,0,00,0.00,Y,3,0, +20250312,1396,1396,1396,1396,0,0,00,0.00,Y,3,-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, diff --git a/066900/day/candle-day-250.csv b/066900/day/candle-day-250.csv index dc4f0de45e01..d131349cc414 100644 --- a/066900/day/candle-day-250.csv +++ b/066900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1997,1990,1997,1900,5898,11802617,00,0.00,N,2,6, +20250313,1991,2035,2035,1985,14312,28494188,00,0.00,N,5,-44, 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, diff --git a/066910/day/candle-day-250.csv b/066910/day/candle-day-250.csv index de8c8bc8b63b..3faff1137765 100644 --- a/066910/day/candle-day-250.csv +++ b/066910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,726,719,747,716,101085,73768058,00,0.00,N,5,-4, +20250313,730,745,768,650,558912,407676594,00,0.00,N,5,-3, 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, diff --git a/066970/day/candle-day-250.csv b/066970/day/candle-day-250.csv index 003259eda4c6..2950c2e34466 100644 --- a/066970/day/candle-day-250.csv +++ b/066970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,73400,76100,77000,72500,390176,28929799900,00,0.00,N,5,-2700, +20250313,76100,77000,78700,75000,831709,63797594700,00,0.00,N,2,600, 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, diff --git a/066980/day/candle-day-250.csv b/066980/day/candle-day-250.csv index 8ec2f65d8c65..53bcd6572c40 100644 --- a/066980/day/candle-day-250.csv +++ b/066980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1220,1230,1295,1220,426562,534187435,00,0.00,N,5,-36, +20250313,1256,1142,1280,1110,2109834,2536464825,00,0.00,N,2,26, 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, diff --git a/067000/day/candle-day-250.csv b/067000/day/candle-day-250.csv index f698973f7c16..446eb5395bdf 100644 --- a/067000/day/candle-day-250.csv +++ b/067000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1609,1610,1625,1596,19112,30873874,00,0.00,N,2,14, +20250313,1595,1634,1644,1594,49611,80077996,00,0.00,N,5,-38, 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, diff --git a/067010/day/candle-day-250.csv b/067010/day/candle-day-250.csv index fbefa61b647b..b4fb0a465220 100644 --- a/067010/day/candle-day-250.csv +++ b/067010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2940,2935,2940,2900,12985,37993725,00,0.00,N,3,0, +20250313,2940,3045,3045,2935,27594,82018092,00,0.00,N,5,-70, 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, diff --git a/067080/day/candle-day-250.csv b/067080/day/candle-day-250.csv index 391d488660c8..8a63bd62ccd9 100644 --- a/067080/day/candle-day-250.csv +++ b/067080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,14800,15680,16400,14800,5186449,80670488080,00,0.00,N,5,-70, +20250313,14870,15780,15780,14710,2487554,37900584545,00,0.00,N,5,-850, 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, diff --git a/067160/day/candle-day-250.csv b/067160/day/candle-day-250.csv index e5a167a88937..ac920b33dc13 100644 --- a/067160/day/candle-day-250.csv +++ b/067160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,84300,84300,85400,83600,63176,5352523150,00,0.00,N,2,900, +20250313,83400,84700,86200,83400,120185,10122424700,00,0.00,N,5,-1800, 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, diff --git a/067170/day/candle-day-250.csv b/067170/day/candle-day-250.csv index de83601be174..d0bbc440e7a9 100644 --- a/067170/day/candle-day-250.csv +++ b/067170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2975,2960,2975,2935,4157,12244525,00,0.00,N,2,15, +20250313,2960,2980,3005,2925,7527,22279920,00,0.00,N,5,-20, 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, diff --git a/067280/day/candle-day-250.csv b/067280/day/candle-day-250.csv index 0b8d86fb5f74..88be36b4a458 100644 --- a/067280/day/candle-day-250.csv +++ b/067280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,32350,32350,32400,31900,1661,53410575,00,0.00,N,2,150, +20250313,32200,32000,32250,31950,3427,110186775,00,0.00,N,2,150, 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, diff --git a/067290/day/candle-day-250.csv b/067290/day/candle-day-250.csv index 56c2deeeaeb6..a52dfd659cde 100644 --- a/067290/day/candle-day-250.csv +++ b/067290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1423,1392,1428,1392,32081,45307311,00,0.00,N,2,19, +20250313,1404,1411,1422,1395,55458,78037422,00,0.00,N,5,-7, 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, diff --git a/067310/day/candle-day-250.csv b/067310/day/candle-day-250.csv index 50c01fbfb0d3..0f741955f8a7 100644 --- a/067310/day/candle-day-250.csv +++ b/067310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,11570,10950,11630,10950,1081897,12345739070,00,0.00,N,2,640, +20250313,10930,11550,11720,10930,940657,10562591325,00,0.00,N,5,-460, 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, diff --git a/067370/day/candle-day-250.csv b/067370/day/candle-day-250.csv index 8240258d63ae..3fb036ad8443 100644 --- a/067370/day/candle-day-250.csv +++ b/067370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6120,6300,6330,5990,12296,74852780,00,0.00,N,5,-180, +20250313,6300,6010,6300,6010,2795,17187100,00,0.00,N,2,290, 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, diff --git a/067390/day/candle-day-250.csv b/067390/day/candle-day-250.csv index b1d6b5936640..0ac2fbdafede 100644 --- a/067390/day/candle-day-250.csv +++ b/067390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,730,763,769,712,1161074,850713107,00,0.00,N,5,-60, +20250313,790,806,813,790,341600,272137364,00,0.00,N,5,-23, 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, diff --git a/067570/day/candle-day-250.csv b/067570/day/candle-day-250.csv index f1ee39d20841..33b15a25dc2d 100644 --- a/067570/day/candle-day-250.csv +++ b/067570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2145,2150,2155,2120,92235,196858321,00,0.00,N,5,-5, +20250313,2150,2160,2165,2140,45991,98846600,00,0.00,N,5,-5, 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, diff --git a/067630/day/candle-day-250.csv b/067630/day/candle-day-250.csv index 22431348e957..1546af5e0e3f 100644 --- a/067630/day/candle-day-250.csv +++ b/067630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8960,9210,9440,8950,749829,6833500940,00,0.00,N,5,-130, +20250313,9090,9990,10160,9090,1275797,12024510975,00,0.00,N,5,-860, 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, diff --git a/067730/day/candle-day-250.csv b/067730/day/candle-day-250.csv index 53e06922c6e6..a8434d206fa9 100644 --- a/067730/day/candle-day-250.csv +++ b/067730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2960,2920,2995,2900,41655,122671345,00,0.00,N,3,0, +20250313,2960,2930,2990,2885,38123,111679155,00,0.00,N,2,30, 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, diff --git a/067770/day/candle-day-250.csv b/067770/day/candle-day-250.csv index 28518800bc68..d198614796ab 100644 --- a/067770/day/candle-day-250.csv +++ b/067770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2150,2105,2150,2085,10882,23120780,00,0.00,N,2,45, +20250313,2105,2150,2175,2105,4481,9557344,00,0.00,N,5,-45, 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, diff --git a/067830/day/candle-day-250.csv b/067830/day/candle-day-250.csv index d0d21d33d819..385fd2de509d 100644 --- a/067830/day/candle-day-250.csv +++ b/067830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2215,2205,2220,2200,18277,40391770,00,0.00,N,2,15, +20250313,2200,2210,2215,2200,26703,58974545,00,0.00,N,5,-5, 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, diff --git a/067900/day/candle-day-250.csv b/067900/day/candle-day-250.csv index 41779aeafa77..4f677791f9ae 100644 --- a/067900/day/candle-day-250.csv +++ b/067900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6270,6260,6320,6240,9522,59625100,00,0.00,N,2,10, +20250313,6260,6310,6350,6230,15186,95137220,00,0.00,N,5,-50, 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, diff --git a/067920/day/candle-day-250.csv b/067920/day/candle-day-250.csv index 91ada10cf25b..b5b5b50052fe 100644 --- a/067920/day/candle-day-250.csv +++ b/067920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5320,5300,5350,5250,26890,142835690,00,0.00,N,2,30, +20250313,5290,5190,5330,5160,55659,292475570,00,0.00,N,2,100, 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, diff --git a/067990/day/candle-day-250.csv b/067990/day/candle-day-250.csv index 890cca8dae72..e123fff156c5 100644 --- a/067990/day/candle-day-250.csv +++ b/067990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4375,4400,4420,4360,18098,79286350,00,0.00,N,2,5, +20250313,4370,4470,4490,4355,60476,265526150,00,0.00,N,5,-70, 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, diff --git a/068050/day/candle-day-250.csv b/068050/day/candle-day-250.csv index d4e27155ae42..98a608b5bdfa 100644 --- a/068050/day/candle-day-250.csv +++ b/068050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3930,3470,4210,3400,27710679,109642929030,00,0.00,N,2,500, +20250313,3430,3295,3520,3280,3272209,11189868983,00,0.00,N,2,145, 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, diff --git a/068100/day/candle-day-250.csv b/068100/day/candle-day-250.csv index 71dd0017ab18..684329648a0c 100644 --- a/068100/day/candle-day-250.csv +++ b/068100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3060,3150,3150,3050,18624,57559494,00,0.00,N,5,-40, +20250313,3100,3255,3365,3100,92611,297422181,00,0.00,N,5,-115, 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, diff --git a/068240/day/candle-day-250.csv b/068240/day/candle-day-250.csv index ed343b550deb..1a53b62acbc5 100644 --- a/068240/day/candle-day-250.csv +++ b/068240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10000,9750,10120,9750,106078,1058768670,00,0.00,N,2,190, +20250313,9810,9890,10070,9790,172745,1703721820,00,0.00,N,5,-80, 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, diff --git a/068270/day/candle-day-250.csv b/068270/day/candle-day-250.csv index e913a25ec0bf..58914c0eb95b 100644 --- a/068270/day/candle-day-250.csv +++ b/068270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,186100,186600,188700,185300,521580,97609526350,00,0.00,N,2,1500, +20250313,184600,186800,187400,183500,548392,101443443400,00,0.00,N,5,-2300, 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, diff --git a/068290/day/candle-day-250.csv b/068290/day/candle-day-250.csv index e86d4c0dba6d..5fb2d3d96d64 100644 --- a/068290/day/candle-day-250.csv +++ b/068290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,15100,14830,15310,14830,10531,158689210,00,0.00,N,2,130, +20250313,14970,15400,15400,14950,14903,225682580,00,0.00,N,5,-280, 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, diff --git a/068330/day/candle-day-250.csv b/068330/day/candle-day-250.csv index 586ebd319c36..42a2338aa728 100644 --- a/068330/day/candle-day-250.csv +++ b/068330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1024,1020,1025,1015,32348,32933651,00,0.00,N,2,4, +20250313,1020,1020,1033,1020,32897,33689492,00,0.00,N,5,-7, 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, diff --git a/068760/day/candle-day-250.csv b/068760/day/candle-day-250.csv index bf3c91a27004..9ec68b60565a 100644 --- a/068760/day/candle-day-250.csv +++ b/068760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,53400,52100,53700,52000,200436,10651869200,00,0.00,N,2,1600, +20250313,51800,53000,53400,51500,206849,10783778200,00,0.00,N,5,-1200, 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, diff --git a/068790/day/candle-day-250.csv b/068790/day/candle-day-250.csv index dda565d73aab..231458938db5 100644 --- a/068790/day/candle-day-250.csv +++ b/068790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6530,6360,6570,6360,69584,452961890,00,0.00,N,2,80, +20250313,6450,6500,6540,6350,75026,482829550,00,0.00,N,5,-50, 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, diff --git a/068930/day/candle-day-250.csv b/068930/day/candle-day-250.csv index 336e0a1808d5..b693517d52b8 100644 --- a/068930/day/candle-day-250.csv +++ b/068930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7220,7230,7230,7150,9171,66113510,00,0.00,N,2,50, +20250313,7170,7170,7180,7100,5210,37296090,00,0.00,N,3,0, 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, diff --git a/068940/day/candle-day-250.csv b/068940/day/candle-day-250.csv index b94f1e343321..159c88a57553 100644 --- a/068940/day/candle-day-250.csv +++ b/068940/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,778,778,778,778,0,0,00,0.00,Y,3,0, +20250314,778,778,778,778,0,0,00,0.00,Y,3,0, +20250313,778,778,778,778,0,0,00,0.00,Y,0,0, +20250312,778,778,778,778,0,0,00,0.00,Y,0,0, 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, diff --git a/069080/day/candle-day-250.csv b/069080/day/candle-day-250.csv index 80a94f806f39..64a6dbec2018 100644 --- a/069080/day/candle-day-250.csv +++ b/069080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,12700,12510,12750,12470,93942,1187132625,00,0.00,N,2,190, +20250313,12510,12620,12630,12440,108666,1359141120,00,0.00,N,5,-40, 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, diff --git a/069140/day/candle-day-250.csv b/069140/day/candle-day-250.csv index 42e8d14dde03..c57b37a422fc 100644 --- a/069140/day/candle-day-250.csv +++ b/069140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1322,1301,1322,1300,12142,15849093,00,0.00,N,2,7, +20250313,1315,1309,1351,1271,31752,41737185,00,0.00,N,2,6, 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, diff --git a/069260/day/candle-day-250.csv b/069260/day/candle-day-250.csv index a4225857ca55..6b78fe9b864e 100644 --- a/069260/day/candle-day-250.csv +++ b/069260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,15970,16060,16070,15960,29836,477426395,00,0.00,N,5,-110, +20250313,16080,16050,16100,15970,61114,979435895,00,0.00,N,2,30, 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, diff --git a/069330/day/candle-day-250.csv b/069330/day/candle-day-250.csv index 5bb66b6f645d..02337308ac14 100644 --- a/069330/day/candle-day-250.csv +++ b/069330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1313,1298,1316,1284,13429,17417632,00,0.00,N,2,15, +20250313,1298,1304,1309,1286,22026,28565017,00,0.00,N,5,-6, 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, diff --git a/069410/day/candle-day-250.csv b/069410/day/candle-day-250.csv index ab85b7139223..e410a854391d 100644 --- a/069410/day/candle-day-250.csv +++ b/069410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4015,3995,4015,3955,15689,62487995,00,0.00,N,2,15, +20250313,4000,3920,4000,3880,19627,77242215,00,0.00,N,2,80, 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, diff --git a/069460/day/candle-day-250.csv b/069460/day/candle-day-250.csv index 0e1dcb9e99ff..c42a4b7a4374 100644 --- a/069460/day/candle-day-250.csv +++ b/069460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1314,1291,1330,1291,368829,485910887,00,0.00,N,2,10, +20250313,1304,1280,1319,1268,420668,547294838,00,0.00,N,2,24, 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, diff --git a/069510/day/candle-day-250.csv b/069510/day/candle-day-250.csv index 47edbdf1befb..ad039664a77d 100644 --- a/069510/day/candle-day-250.csv +++ b/069510/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,11350,11490,11490,11300,4124,46978280,00,0.00,N,5,-80, +20250313,11430,11610,11650,11380,2470,28396650,00,0.00,N,5,-180, 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, diff --git a/069540/day/candle-day-250.csv b/069540/day/candle-day-250.csv index d52400a819eb..e5d7e0918e78 100644 --- a/069540/day/candle-day-250.csv +++ b/069540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,907,925,929,905,604553,550279999,00,0.00,N,5,-2, +20250313,909,940,1100,906,7349972,7456231108,00,0.00,N,5,-31, 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, diff --git a/069620/day/candle-day-250.csv b/069620/day/candle-day-250.csv index 592b99376786..1b67e3f41712 100644 --- a/069620/day/candle-day-250.csv +++ b/069620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,119900,120700,121400,119600,16490,1984581500,00,0.00,N,5,-400, +20250313,120300,120200,121900,119200,20809,2499682050,00,0.00,N,2,100, 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, diff --git a/069640/day/candle-day-250.csv b/069640/day/candle-day-250.csv index 2ca116265d7c..294fd5ea0efb 100644 --- a/069640/day/candle-day-250.csv +++ b/069640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1140,1132,1151,1123,1596,1814990,00,0.00,N,5,-2, +20250313,1142,1133,1200,1115,7117,8156578,00,0.00,N,2,22, 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, diff --git a/069730/day/candle-day-250.csv b/069730/day/candle-day-250.csv index 0a63b79180d2..bffc15c676d9 100644 --- a/069730/day/candle-day-250.csv +++ b/069730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3535,3450,3535,3450,7158,25087630,00,0.00,N,2,50, +20250313,3485,3540,3555,3445,27322,95155174,00,0.00,N,5,-45, 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, diff --git a/069920/day/candle-day-250.csv b/069920/day/candle-day-250.csv index c2d1ae1b394c..5baa76bb6ea4 100644 --- a/069920/day/candle-day-250.csv +++ b/069920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,636,639,640,610,73613,45819088,00,0.00,N,5,-4, +20250313,640,658,664,600,183051,112856336,00,0.00,N,5,-18, 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, diff --git a/069960/day/candle-day-250.csv b/069960/day/candle-day-250.csv index 6f1a999ac793..690942c4527e 100644 --- a/069960/day/candle-day-250.csv +++ b/069960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,59000,58900,59800,58500,50290,2975451000,00,0.00,N,5,-200, +20250313,59200,58700,60200,58100,70338,4170572800,00,0.00,N,5,-400, 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, diff --git a/070300/day/candle-day-250.csv b/070300/day/candle-day-250.csv index 368e96b8e4b4..e38079b13678 100644 --- a/070300/day/candle-day-250.csv +++ b/070300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2580,2590,2685,2510,50473,132082895,00,0.00,N,5,-10, +20250313,2590,2485,2620,2420,54101,137068585,00,0.00,N,2,130, 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, diff --git a/070590/day/candle-day-250.csv b/070590/day/candle-day-250.csv index 97a5ccbd492d..dc82ecce0b34 100644 --- a/070590/day/candle-day-250.csv +++ b/070590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1136,1130,1200,1123,140272,160412785,00,0.00,N,5,-3, +20250313,1139,1075,1156,1075,139537,156650896,00,0.00,N,2,69, 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, diff --git a/070960/day/candle-day-250.csv b/070960/day/candle-day-250.csv index c090f3462694..6f049824728d 100644 --- a/070960/day/candle-day-250.csv +++ b/070960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4000,4040,4085,3925,272241,1088665321,00,0.00,N,2,90, +20250313,3910,3880,3920,3850,98498,382364122,00,0.00,N,2,35, 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, diff --git a/071050/day/candle-day-250.csv b/071050/day/candle-day-250.csv index 5b0838b0c97a..a921df567432 100644 --- a/071050/day/candle-day-250.csv +++ b/071050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,73800,74600,74600,73500,116463,8607653550,00,0.00,N,5,-800, +20250313,74600,74800,76000,74300,266561,19996228100,00,0.00,N,5,-200, 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, diff --git a/071090/day/candle-day-250.csv b/071090/day/candle-day-250.csv index e0eeb54e3bb7..f567b54afc57 100644 --- a/071090/day/candle-day-250.csv +++ b/071090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4385,4255,4950,4210,22007253,102150725751,00,0.00,N,2,365, +20250313,4020,4020,4160,4020,851311,3471534245,00,0.00,N,5,-35, 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, diff --git a/071200/day/candle-day-250.csv b/071200/day/candle-day-250.csv index abe3cf4ad068..206e5e8b9f6f 100644 --- a/071200/day/candle-day-250.csv +++ b/071200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5290,5280,5390,5250,309041,1641505640,00,0.00,N,5,-10, +20250313,5300,5250,5420,5160,494579,2609015935,00,0.00,N,2,50, 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, diff --git a/071280/day/candle-day-250.csv b/071280/day/candle-day-250.csv index f6618e5991dc..a846ca8736a3 100644 --- a/071280/day/candle-day-250.csv +++ b/071280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,17210,16750,17310,16370,80765,1369858880,00,0.00,N,2,510, +20250313,16700,16700,17080,16420,124504,2074481945,00,0.00,N,2,220, 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, diff --git a/071320/day/candle-day-250.csv b/071320/day/candle-day-250.csv index e627f820dd1d..30feace60fd9 100644 --- a/071320/day/candle-day-250.csv +++ b/071320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,49200,49150,49600,48450,9101,447622250,00,0.00,N,2,100, +20250313,49100,49400,49600,48800,8518,417581075,00,0.00,N,5,-50, 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, diff --git a/071460/day/candle-day-250.csv b/071460/day/candle-day-250.csv index 53986e42d8b5..759a049a546e 100644 --- a/071460/day/candle-day-250.csv +++ b/071460/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,613,613,613,613,0,0,00,0.00,Y,3,0, +20250314,613,613,613,613,0,0,00,0.00,Y,3,0, +20250313,613,613,613,613,0,0,00,0.00,Y,0,0, +20250312,613,613,613,613,0,0,00,0.00,Y,0,0, 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, diff --git a/071670/day/candle-day-250.csv b/071670/day/candle-day-250.csv index 508adcc18260..3f71f444557a 100644 --- a/071670/day/candle-day-250.csv +++ b/071670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6160,6210,6210,5910,6419,39252435,00,0.00,N,2,30, +20250313,6130,6250,6320,6110,14230,88172840,00,0.00,N,5,-110, 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, diff --git a/071840/day/candle-day-250.csv b/071840/day/candle-day-250.csv index 473c5def5f26..94741ad706f9 100644 --- a/071840/day/candle-day-250.csv +++ b/071840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7540,7410,7540,7380,24177,180286400,00,0.00,N,2,160, +20250313,7380,7650,7750,7380,38111,286597335,00,0.00,N,5,-280, 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, diff --git a/071850/day/candle-day-250.csv b/071850/day/candle-day-250.csv index ad82ca253bb9..26bcf338747e 100644 --- a/071850/day/candle-day-250.csv +++ b/071850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1500,1501,1560,1500,9373,14167451,00,0.00,N,5,-48, +20250313,1548,1538,1558,1530,4666,7229903,00,0.00,N,5,-6, 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, diff --git a/071950/day/candle-day-250.csv b/071950/day/candle-day-250.csv index 18584c054194..2bc74f915659 100644 --- a/071950/day/candle-day-250.csv +++ b/071950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10040,10080,10080,9900,4169,41743890,00,0.00,N,5,-10, +20250313,10050,10080,10080,9400,9527,93717660,00,0.00,N,5,-40, 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, diff --git a/071970/day/candle-day-250.csv b/071970/day/candle-day-250.csv index 884611e23d8e..e3a9eb0e0d6e 100644 --- a/071970/day/candle-day-250.csv +++ b/071970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,28500,28800,29200,28300,538755,15422309475,00,0.00,N,5,-550, +20250313,29050,28550,30350,28050,2867225,83642481200,00,0.00,N,2,1350, 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, diff --git a/072020/day/candle-day-250.csv b/072020/day/candle-day-250.csv index 08f614bcb0aa..591f8d461c95 100644 --- a/072020/day/candle-day-250.csv +++ b/072020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10110,10270,10340,10000,90047,912443770,00,0.00,N,2,150, +20250313,9960,9990,10030,9820,13009,129102630,00,0.00,N,2,90, 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, diff --git a/072130/day/candle-day-250.csv b/072130/day/candle-day-250.csv index 87393d5f7bb4..b28d911862ad 100644 --- a/072130/day/candle-day-250.csv +++ b/072130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5500,5770,5860,5230,411099,2252494365,00,0.00,N,5,-270, +20250313,5770,5820,5960,5610,214467,1231750465,00,0.00,N,5,-60, 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, diff --git a/072470/day/candle-day-250.csv b/072470/day/candle-day-250.csv index 0019377b9496..c0d1eb0d215f 100644 --- a/072470/day/candle-day-250.csv +++ b/072470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2455,2460,2465,2400,10727,26234920,00,0.00,N,5,-5, +20250313,2460,2480,2480,2445,6718,16553210,00,0.00,N,5,-10, 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, diff --git a/072520/day/candle-day-250.csv b/072520/day/candle-day-250.csv index f347a90d53f0..e480d5080656 100644 --- a/072520/day/candle-day-250.csv +++ b/072520/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,389,389,389,389,0,0,00,0.00,Y,3,0, +20250314,389,389,389,389,0,0,00,0.00,Y,3,0, +20250313,389,389,389,389,0,0,00,0.00,Y,0,0, +20250312,389,389,389,389,0,0,00,0.00,Y,0,0, 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, diff --git a/072710/day/candle-day-250.csv b/072710/day/candle-day-250.csv index 3bcdb94018cd..ea79cbdb4468 100644 --- a/072710/day/candle-day-250.csv +++ b/072710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,65500,65000,65700,64500,6540,424953700,00,0.00,N,2,700, +20250313,64800,65400,65400,64400,3914,253343900,00,0.00,N,5,-200, 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, diff --git a/072770/day/candle-day-250.csv b/072770/day/candle-day-250.csv index 5158862395dc..1217eb8ecca5 100644 --- a/072770/day/candle-day-250.csv +++ b/072770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1866,1760,1895,1655,2125445,3747822434,00,0.00,N,2,97, +20250313,1769,1510,1841,1464,5597694,9757267839,00,0.00,N,2,308, 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, diff --git a/072870/day/candle-day-250.csv b/072870/day/candle-day-250.csv index 7b471197950a..b815197f6cd5 100644 --- a/072870/day/candle-day-250.csv +++ b/072870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10530,10570,10580,10480,10849,114065250,00,0.00,N,5,-40, +20250313,10570,10510,10630,10490,7211,76252720,00,0.00,N,2,80, 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, diff --git a/072950/day/candle-day-250.csv b/072950/day/candle-day-250.csv index 60c34dcf579e..48ca845d0a1d 100644 --- a/072950/day/candle-day-250.csv +++ b/072950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4485,4440,4510,4305,16648,73992300,00,0.00,N,2,15, +20250313,4470,4500,4545,4460,13178,59142814,00,0.00,N,5,-30, 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, diff --git a/072990/day/candle-day-250.csv b/072990/day/candle-day-250.csv index 36d85c3c6558..8942dc9973ca 100644 --- a/072990/day/candle-day-250.csv +++ b/072990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,9640,9650,9700,9530,34265,329565050,00,0.00,N,5,-10, +20250313,9650,9750,9760,9540,16786,161773370,00,0.00,N,5,-100, 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, diff --git a/073010/day/candle-day-250.csv b/073010/day/candle-day-250.csv index 59e886bd3beb..2187af006768 100644 --- a/073010/day/candle-day-250.csv +++ b/073010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4220,4260,4300,4192,131395,555062644,00,0.00,N,5,-35, +20250313,4255,4310,4430,4245,129413,558866144,00,0.00,N,5,-45, 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, diff --git a/073110/day/candle-day-250.csv b/073110/day/candle-day-250.csv index d12c5409dcc9..a13883987ac8 100644 --- a/073110/day/candle-day-250.csv +++ b/073110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6000,6030,6030,5950,5145,30717920,00,0.00,N,3,0, +20250313,6000,6030,6090,5970,8453,50702540,00,0.00,N,5,-50, 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, diff --git a/073190/day/candle-day-250.csv b/073190/day/candle-day-250.csv index b3d3952c848f..a346c87114cd 100644 --- a/073190/day/candle-day-250.csv +++ b/073190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2660,3770,3770,2660,1662217,4536930004,00,0.00,N,4,-1140, +20250313,3800,3695,3900,3640,325312,1238450128,00,0.00,N,2,105, 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, diff --git a/073240/day/candle-day-250.csv b/073240/day/candle-day-250.csv index 4bdbddbf7649..591cbbebf221 100644 --- a/073240/day/candle-day-250.csv +++ b/073240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4875,4950,4960,4840,294699,1433711713,00,0.00,N,5,-75, +20250313,4950,4855,4970,4855,314924,1551912653,00,0.00,N,2,60, 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, diff --git a/073490/day/candle-day-250.csv b/073490/day/candle-day-250.csv index 41d7bfec3a80..7d5d1579d19c 100644 --- a/073490/day/candle-day-250.csv +++ b/073490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,20200,19910,20450,19840,18065,363138315,00,0.00,N,2,290, +20250313,19910,20250,20250,19870,14072,281432360,00,0.00,N,5,-140, 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, diff --git a/073540/day/candle-day-250.csv b/073540/day/candle-day-250.csv index 2f79e72f1ae2..78e762581bbd 100644 --- a/073540/day/candle-day-250.csv +++ b/073540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1481,1482,1498,1462,16744,24630170,00,0.00,N,5,-1, +20250313,1482,1479,1498,1477,6274,9329715,00,0.00,N,2,17, 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, diff --git a/073560/day/candle-day-250.csv b/073560/day/candle-day-250.csv index 2af55f000297..1ac9ab927416 100644 --- a/073560/day/candle-day-250.csv +++ b/073560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1323,1318,1326,1315,125468,165609228,00,0.00,N,2,5, +20250313,1318,1311,1325,1311,33547,44193085,00,0.00,N,3,0, 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, diff --git a/073570/day/candle-day-250.csv b/073570/day/candle-day-250.csv index 89e20a7bec7e..6351a6ce4dff 100644 --- a/073570/day/candle-day-250.csv +++ b/073570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,828,975,996,812,1188846,1064611995,00,0.00,N,5,-157, +20250313,985,1002,1019,962,438305,432031626,00,0.00,N,5,-17, 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, diff --git a/073640/day/candle-day-250.csv b/073640/day/candle-day-250.csv index 2456748ab1ec..978feb88e2ef 100644 --- a/073640/day/candle-day-250.csv +++ b/073640/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,654,654,654,654,0,0,00,0.00,Y,3,0, +20250314,654,654,654,654,0,0,00,0.00,Y,3,0, +20250313,654,654,654,654,0,0,00,0.00,Y,0,0, +20250312,654,654,654,654,0,0,00,0.00,Y,0,0, 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, diff --git a/074430/day/candle-day-250.csv b/074430/day/candle-day-250.csv index 5c7c37104201..b7f518b8bdfb 100644 --- a/074430/day/candle-day-250.csv +++ b/074430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,940,955,956,919,36206,34071000,00,0.00,N,5,-13, +20250313,953,950,963,944,29247,27777250,00,0.00,N,3,0, 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, diff --git a/074600/day/candle-day-250.csv b/074600/day/candle-day-250.csv index 07e9eb7cb032..e8a28f14550b 100644 --- a/074600/day/candle-day-250.csv +++ b/074600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,20300,18910,20650,18910,924564,18686930410,00,0.00,N,2,1440, +20250313,18860,18970,19290,18630,576953,10974077365,00,0.00,N,2,290, 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, diff --git a/074610/day/candle-day-250.csv b/074610/day/candle-day-250.csv index 1e1004915622..ed79a1a2ee82 100644 --- a/074610/day/candle-day-250.csv +++ b/074610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,777,779,781,748,352845,269856470,00,0.00,N,5,-3, +20250313,780,773,808,772,369504,289716667,00,0.00,N,2,15, 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, diff --git a/075130/day/candle-day-250.csv b/075130/day/candle-day-250.csv index c5b41a689145..2b1e719cce70 100644 --- a/075130/day/candle-day-250.csv +++ b/075130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2460,2340,2495,2340,55873,135339129,00,0.00,N,2,90, +20250313,2370,2405,2405,2350,66283,157102929,00,0.00,N,5,-20, 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, diff --git a/075180/day/candle-day-250.csv b/075180/day/candle-day-250.csv index 4e9ef905b5f0..42064bbad103 100644 --- a/075180/day/candle-day-250.csv +++ b/075180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3415,3505,3545,3400,23172,79830310,00,0.00,N,5,-115, +20250313,3530,3470,3540,3470,2018,7051390,00,0.00,N,2,70, 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, diff --git a/075580/day/candle-day-250.csv b/075580/day/candle-day-250.csv index 3b8517d038c8..fd2074b8f019 100644 --- a/075580/day/candle-day-250.csv +++ b/075580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7730,7640,7770,7560,293654,2251616240,00,0.00,N,2,80, +20250313,7650,7650,7830,7560,413976,3181854430,00,0.00,N,2,10, 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, diff --git a/075970/day/candle-day-250.csv b/075970/day/candle-day-250.csv index 6d5ac0d284bb..1ef166932897 100644 --- a/075970/day/candle-day-250.csv +++ b/075970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2545,2550,2575,2525,40766,103659985,00,0.00,N,5,-10, +20250313,2555,2570,2575,2525,56805,144470042,00,0.00,N,5,-5, 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, diff --git a/076080/day/candle-day-250.csv b/076080/day/candle-day-250.csv index 2eafb98be8cd..b2b4f2d77828 100644 --- a/076080/day/candle-day-250.csv +++ b/076080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1259,1229,1270,1228,40067,49953932,00,0.00,N,2,30, +20250313,1229,1205,1248,1205,26849,32658425,00,0.00,N,2,24, 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, diff --git a/076340/day/candle-day-250.csv b/076340/day/candle-day-250.csv index 7ffaf1fb82e8..e2a502bcacd8 100644 --- a/076340/day/candle-day-250.csv +++ b/076340/day/candle-day-250.csv @@ -1,6 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20250314,5230,5230,5230,5230,10,52300,00,0.00,N,5,-300, +20250313,5530,5530,5530,5530,0,0,00,0.00,N,3,0, +20250312,5530,5530,5530,5530,0,0,00,0.00,N,3,0, +20250311,5530,5530,5530,5530,0,0,00,0.00,N,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, 20250306,5330,5330,5330,5330,0,0,00,0.00,N,3,0, diff --git a/076610/day/candle-day-250.csv b/076610/day/candle-day-250.csv index e76b54c156dc..ecfcf9a30b40 100644 --- a/076610/day/candle-day-250.csv +++ b/076610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,835,837,850,835,16100,13585445,00,0.00,N,5,-2, +20250313,837,837,848,837,51858,43531612,00,0.00,N,3,0, 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, diff --git a/077360/day/candle-day-250.csv b/077360/day/candle-day-250.csv index 363b6036c617..d58d92f0717d 100644 --- a/077360/day/candle-day-250.csv +++ b/077360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4180,4045,4185,4015,140355,579856427,00,0.00,N,2,175, +20250313,4005,4130,4185,3995,68765,278645653,00,0.00,N,5,-115, 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, diff --git a/077500/day/candle-day-250.csv b/077500/day/candle-day-250.csv index c23b61fbe143..a19a7c88943b 100644 --- a/077500/day/candle-day-250.csv +++ b/077500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6900,6810,7000,6740,414971,2853245115,00,0.00,N,2,100, +20250313,6800,6800,6890,6640,451955,3049692080,00,0.00,N,2,130, 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, diff --git a/077970/day/candle-day-250.csv b/077970/day/candle-day-250.csv index 6477474e9acd..6b87b24e9ea0 100644 --- a/077970/day/candle-day-250.csv +++ b/077970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,25550,25500,25900,25150,186671,4770558075,00,0.00,N,2,100, +20250313,25450,24600,25600,24600,354357,8960976150,00,0.00,N,2,1050, 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, diff --git a/078000/day/candle-day-250.csv b/078000/day/candle-day-250.csv index 4e2b857051e9..a4e48c24c56f 100644 --- a/078000/day/candle-day-250.csv +++ b/078000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,9020,9050,9050,8990,1025,9228600,00,0.00,N,2,20, +20250313,9000,9240,9240,8950,3422,30795600,00,0.00,N,2,20, 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, diff --git a/078020/day/candle-day-250.csv b/078020/day/candle-day-250.csv index 54dde546d931..99b844781c0b 100644 --- a/078020/day/candle-day-250.csv +++ b/078020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3810,3820,3820,3780,16200,61518735,00,0.00,N,2,20, +20250313,3790,3800,3855,3780,35005,133436479,00,0.00,N,2,15, 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, diff --git a/078070/day/candle-day-250.csv b/078070/day/candle-day-250.csv index fba56bd5f3d7..bc6b39321fd0 100644 --- a/078070/day/candle-day-250.csv +++ b/078070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10010,10050,10050,9960,2366,23661115,00,0.00,N,5,-80, +20250313,10090,9900,10100,9900,2560,25565775,00,0.00,N,2,110, 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, diff --git a/078130/day/candle-day-250.csv b/078130/day/candle-day-250.csv index 52a78ac573d4..3aa336689e9a 100644 --- a/078130/day/candle-day-250.csv +++ b/078130/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,800,800,800,800,0,0,00,0.00,Y,3,0, +20250314,800,800,800,800,0,0,00,0.00,Y,3,0, +20250313,800,800,800,800,0,0,00,0.00,Y,0,0, +20250312,800,800,800,800,0,0,00,0.00,Y,0,0, 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, diff --git a/078140/day/candle-day-250.csv b/078140/day/candle-day-250.csv index 6c74dfc7afad..60e71f354c16 100644 --- a/078140/day/candle-day-250.csv +++ b/078140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,16300,16180,16440,15760,1084897,17542841180,00,0.00,N,5,-270, +20250313,16570,16240,16570,15900,1266649,20637697095,00,0.00,N,2,200, 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, diff --git a/078150/day/candle-day-250.csv b/078150/day/candle-day-250.csv index 1db64e5cfbd7..6475394b62ea 100644 --- a/078150/day/candle-day-250.csv +++ b/078150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2415,2395,2445,2385,1202489,2902288607,00,0.00,N,3,0, +20250313,2415,2465,2520,2405,1832759,4515188009,00,0.00,N,5,-10, 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, diff --git a/078160/day/candle-day-250.csv b/078160/day/candle-day-250.csv index b94ef80f4c60..935ac1b2cd24 100644 --- a/078160/day/candle-day-250.csv +++ b/078160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8810,8050,8945,7990,271855,2354977040,00,0.00,N,2,790, +20250313,8020,8360,8440,7990,118956,966747520,00,0.00,N,5,-340, 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, diff --git a/078340/day/candle-day-250.csv b/078340/day/candle-day-250.csv index 6193cd18397e..309313d8a5ee 100644 --- a/078340/day/candle-day-250.csv +++ b/078340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,45350,45000,46300,44650,74668,3405232750,00,0.00,N,2,800, +20250313,44550,43050,45600,43050,118935,5324279200,00,0.00,N,2,1450, 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, diff --git a/078350/day/candle-day-250.csv b/078350/day/candle-day-250.csv index 53099749630c..568a1c628c1f 100644 --- a/078350/day/candle-day-250.csv +++ b/078350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,11190,10400,11320,10370,228268,2503088260,00,0.00,N,2,860, +20250313,10330,10720,10720,10300,60029,627957215,00,0.00,N,5,-100, 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, diff --git a/078520/day/candle-day-250.csv b/078520/day/candle-day-250.csv index 67475c42d487..d4fe7004e1ad 100644 --- a/078520/day/candle-day-250.csv +++ b/078520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7180,7170,7250,7140,71055,510120550,00,0.00,N,2,10, +20250313,7170,7260,7290,7145,51185,370012950,00,0.00,N,5,-90, 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, diff --git a/078590/day/candle-day-250.csv b/078590/day/candle-day-250.csv index 8e3483b6f783..34cac0a843ce 100644 --- a/078590/day/candle-day-250.csv +++ b/078590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,629,615,645,614,194672,122070755,00,0.00,N,2,15, +20250313,614,629,646,612,145859,91008706,00,0.00,N,5,-15, 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, diff --git a/078600/day/candle-day-250.csv b/078600/day/candle-day-250.csv index baab323de870..44a9f681358d 100644 --- a/078600/day/candle-day-250.csv +++ b/078600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,98800,99100,101000,97600,144912,14383335200,00,0.00,N,5,-300, +20250313,99100,101100,102100,98700,157837,15735665700,00,0.00,N,5,-1200, 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, diff --git a/078860/day/candle-day-250.csv b/078860/day/candle-day-250.csv index 0813dc2a273d..8fabcbfd8282 100644 --- a/078860/day/candle-day-250.csv +++ b/078860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1730,1722,1780,1693,166813,287181751,00,0.00,N,5,-17, +20250313,1747,1749,1800,1678,118358,204673840,00,0.00,N,2,2, 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, diff --git a/078890/day/candle-day-250.csv b/078890/day/candle-day-250.csv index 5f81c9388471..29730cf7b78c 100644 --- a/078890/day/candle-day-250.csv +++ b/078890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3065,3025,3085,3020,7635,23346616,00,0.00,N,2,15, +20250313,3050,3070,3145,3050,15653,48135773,00,0.00,N,5,-20, 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, diff --git a/078930/day/candle-day-250.csv b/078930/day/candle-day-250.csv index 4bc7ac88147b..e364c6e0d25f 100644 --- a/078930/day/candle-day-250.csv +++ b/078930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,36900,36750,37200,36600,201730,7436830300,00,0.00,N,2,150, +20250313,36750,36850,37400,36650,450613,16606042500,00,0.00,N,5,-50, 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, diff --git a/079000/day/candle-day-250.csv b/079000/day/candle-day-250.csv index d4ec33064c1b..8a0270cd4a96 100644 --- a/079000/day/candle-day-250.csv +++ b/079000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5280,5240,5300,5240,2838,14978810,00,0.00,N,2,50, +20250313,5230,5260,5260,5150,3724,19298080,00,0.00,N,2,20, 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, diff --git a/079160/day/candle-day-250.csv b/079160/day/candle-day-250.csv index 7640b5dae7a2..f0d0e7cab3d3 100644 --- a/079160/day/candle-day-250.csv +++ b/079160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4930,4910,4955,4860,128944,633674535,00,0.00,N,2,20, +20250313,4910,4985,5000,4900,305777,1510887636,00,0.00,N,5,-70, 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, diff --git a/079170/day/candle-day-250.csv b/079170/day/candle-day-250.csv index b2f0bf34f775..4de09bf36a49 100644 --- a/079170/day/candle-day-250.csv +++ b/079170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6950,6940,7070,6870,7315,50686810,00,0.00,N,2,10, +20250313,6940,6920,7060,6890,7595,52584170,00,0.00,N,2,20, 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, diff --git a/079190/day/candle-day-250.csv b/079190/day/candle-day-250.csv index c74956f8968e..3ca4fc7ac75d 100644 --- a/079190/day/candle-day-250.csv +++ b/079190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,476,471,480,469,45330,21448283,00,0.00,N,2,5, +20250313,471,470,480,465,65097,30724264,00,0.00,N,2,7, 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, diff --git a/079370/day/candle-day-250.csv b/079370/day/candle-day-250.csv index 411e36d7df55..1c828517abec 100644 --- a/079370/day/candle-day-250.csv +++ b/079370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,16020,15440,16110,15410,665097,10479886880,00,0.00,N,2,680, +20250313,15340,15540,15590,15230,352557,5433339455,00,0.00,N,5,-10, 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, diff --git a/079430/day/candle-day-250.csv b/079430/day/candle-day-250.csv index 07fdf2ed792f..3740190a25e9 100644 --- a/079430/day/candle-day-250.csv +++ b/079430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7250,7300,7350,7210,13324,96920335,00,0.00,N,2,20, +20250313,7230,7270,7350,7200,18904,137114575,00,0.00,N,5,-10, 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, diff --git a/079550/day/candle-day-250.csv b/079550/day/candle-day-250.csv index ab8c1bb02fb8..39552b86b3fe 100644 --- a/079550/day/candle-day-250.csv +++ b/079550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,276000,280500,281500,274500,261921,72618725250,00,0.00,N,5,-3500, +20250313,279500,281500,289000,279000,699715,197647756250,00,0.00,N,5,-1000, 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, diff --git a/079650/day/candle-day-250.csv b/079650/day/candle-day-250.csv index 4d9493cfe42d..93cb0993e09c 100644 --- a/079650/day/candle-day-250.csv +++ b/079650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1214,1223,1224,1201,5713,6898886,00,0.00,N,5,-10, +20250313,1224,1227,1227,1193,19870,23849137,00,0.00,N,5,-3, 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, diff --git a/079810/day/candle-day-250.csv b/079810/day/candle-day-250.csv index c1ca4351667b..32364bd10425 100644 --- a/079810/day/candle-day-250.csv +++ b/079810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5990,5820,6110,5820,70294,420985245,00,0.00,N,2,170, +20250313,5820,6100,6100,5820,104266,618786575,00,0.00,N,5,-210, 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, diff --git a/079900/day/candle-day-250.csv b/079900/day/candle-day-250.csv index 19dabc9b74c7..439bf14d244f 100644 --- a/079900/day/candle-day-250.csv +++ b/079900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,55100,55600,55800,54100,225059,12372008800,00,0.00,N,5,-400, +20250313,55500,56000,56900,55000,220112,12304199550,00,0.00,N,5,-200, 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, diff --git a/079940/day/candle-day-250.csv b/079940/day/candle-day-250.csv index 47cf6421b30a..4a53c9480c94 100644 --- a/079940/day/candle-day-250.csv +++ b/079940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,15010,15030,15150,14850,16252,243570490,00,0.00,N,5,-10, +20250313,15020,15110,15120,14970,8966,134922620,00,0.00,N,2,50, 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, diff --git a/079950/day/candle-day-250.csv b/079950/day/candle-day-250.csv index b98741b8af32..b515e4713aac 100644 --- a/079950/day/candle-day-250.csv +++ b/079950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,671,687,693,668,18174,12285310,00,0.00,N,5,-22, +20250313,693,696,720,690,15101,10494390,00,0.00,N,5,-3, 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, diff --git a/079960/day/candle-day-250.csv b/079960/day/candle-day-250.csv index 021917b97464..29329be7d383 100644 --- a/079960/day/candle-day-250.csv +++ b/079960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,20400,19160,20450,19050,76451,1526678775,00,0.00,N,2,1270, +20250313,19130,19130,19550,19090,36862,710802285,00,0.00,N,2,320, 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, diff --git a/079970/day/candle-day-250.csv b/079970/day/candle-day-250.csv index 349069085057..30d421cd2792 100644 --- a/079970/day/candle-day-250.csv +++ b/079970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,736,770,770,718,401451,294008336,00,0.00,N,5,-34, +20250313,770,847,891,763,880875,699534118,00,0.00,N,5,-77, 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, diff --git a/079980/day/candle-day-250.csv b/079980/day/candle-day-250.csv index e35ae293b148..2b5895031500 100644 --- a/079980/day/candle-day-250.csv +++ b/079980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2610,2615,2625,2585,9488,24702585,00,0.00,N,5,-5, +20250313,2615,2615,2635,2570,32415,84246295,00,0.00,N,2,30, 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, diff --git a/080010/day/candle-day-250.csv b/080010/day/candle-day-250.csv index 8e71ce58c954..f2234995d8ba 100644 --- a/080010/day/candle-day-250.csv +++ b/080010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5280,5350,5350,5280,7025,37276240,00,0.00,N,5,-30, +20250313,5310,5290,5320,5280,3291,17398420,00,0.00,N,2,20, 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, diff --git a/080160/day/candle-day-250.csv b/080160/day/candle-day-250.csv index 3a56d94a2bb3..84c8d06285ba 100644 --- a/080160/day/candle-day-250.csv +++ b/080160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,9650,9590,9730,9510,41961,404120860,00,0.00,N,2,60, +20250313,9590,9710,9710,9540,65778,631841160,00,0.00,N,5,-90, 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, diff --git a/080220/day/candle-day-250.csv b/080220/day/candle-day-250.csv index f3638e43cdee..dd5df32c86a9 100644 --- a/080220/day/candle-day-250.csv +++ b/080220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,15500,15300,15720,15060,1177188,18125358250,00,0.00,N,2,450, +20250313,15050,15650,16500,15010,2892353,45510828795,00,0.00,N,5,-110, 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, diff --git a/080420/day/candle-day-250.csv b/080420/day/candle-day-250.csv index 518b909be445..922ba5a74a24 100644 --- a/080420/day/candle-day-250.csv +++ b/080420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2330,2295,2340,2290,30519,70415325,00,0.00,N,2,15, +20250313,2315,2335,2345,2305,17519,40511130,00,0.00,N,5,-20, 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, diff --git a/080470/day/candle-day-250.csv b/080470/day/candle-day-250.csv index b2e672aab84b..1e9e885db801 100644 --- a/080470/day/candle-day-250.csv +++ b/080470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3505,3520,3520,3500,6835,23986110,00,0.00,N,5,-15, +20250313,3520,3585,3585,3500,5425,19168675,00,0.00,N,5,-65, 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, diff --git a/080520/day/candle-day-250.csv b/080520/day/candle-day-250.csv index 80411422d96a..501143308d3c 100644 --- a/080520/day/candle-day-250.csv +++ b/080520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3080,2990,3080,2990,5823,17505020,00,0.00,N,2,60, +20250313,3020,3035,3080,3010,6074,18470715,00,0.00,N,5,-10, 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, diff --git a/080530/day/candle-day-250.csv b/080530/day/candle-day-250.csv index 9e159d674cd4..9ddf34313ec6 100644 --- a/080530/day/candle-day-250.csv +++ b/080530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1313,1304,1330,1300,30322,39694728,00,0.00,N,5,-5, +20250313,1318,1352,1389,1308,101585,135483936,00,0.00,N,5,-29, 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, diff --git a/080580/day/candle-day-250.csv b/080580/day/candle-day-250.csv index 8cebf6310e94..28980fa777ad 100644 --- a/080580/day/candle-day-250.csv +++ b/080580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5810,5750,5880,5700,95425,552428630,00,0.00,N,2,40, +20250313,5770,5900,5980,5720,90422,525334345,00,0.00,N,5,-10, 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, diff --git a/080720/day/candle-day-250.csv b/080720/day/candle-day-250.csv index 1736b3023bd0..11e9d4a91f26 100644 --- a/080720/day/candle-day-250.csv +++ b/080720/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, +20250314,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, +20250313,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250312,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, 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, diff --git a/081000/day/candle-day-250.csv b/081000/day/candle-day-250.csv index 1d7eab12bd0e..55bc0244bf41 100644 --- a/081000/day/candle-day-250.csv +++ b/081000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,11390,11400,11550,11380,7317,83532930,00,0.00,N,5,-10, +20250313,11400,11550,11720,11400,10582,122544000,00,0.00,N,5,-280, 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, diff --git a/081150/day/candle-day-250.csv b/081150/day/candle-day-250.csv index 2030b03b20d3..15162d386706 100644 --- a/081150/day/candle-day-250.csv +++ b/081150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3165,3170,3215,3165,184681,587215875,00,0.00,N,5,-25, +20250313,3190,3175,3200,3165,218055,693999052,00,0.00,N,2,15, 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, diff --git a/081580/day/candle-day-250.csv b/081580/day/candle-day-250.csv index b9be7ee9479d..54da6488798d 100644 --- a/081580/day/candle-day-250.csv +++ b/081580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2325,2305,2340,2295,24104,55848695,00,0.00,N,3,0, +20250313,2325,2390,2390,2295,69243,160593739,00,0.00,N,5,-20, 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, diff --git a/081660/day/candle-day-250.csv b/081660/day/candle-day-250.csv index 11b677f7545f..51ed55725969 100644 --- a/081660/day/candle-day-250.csv +++ b/081660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,35350,34950,35400,34750,111235,3903537275,00,0.00,N,2,400, +20250313,34950,35800,36250,34800,235032,8237053720,00,0.00,N,5,-1000, 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, diff --git a/082210/day/candle-day-250.csv b/082210/day/candle-day-250.csv index e4c4cf205bc9..a247f0d6e40c 100644 --- a/082210/day/candle-day-250.csv +++ b/082210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1569,1585,1597,1544,54074,84153114,00,0.00,N,5,-18, +20250313,1587,1602,1628,1580,56931,91447302,00,0.00,N,5,-15, 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, diff --git a/082270/day/candle-day-250.csv b/082270/day/candle-day-250.csv index 8f424b9cb580..0707a591a813 100644 --- a/082270/day/candle-day-250.csv +++ b/082270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,39300,39300,39750,37000,753497,29006724950,00,0.00,N,5,-300, +20250313,39600,41900,42950,39600,588541,24169975450,00,0.00,N,5,-2000, 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, diff --git a/082640/day/candle-day-250.csv b/082640/day/candle-day-250.csv index 8ce7f4f862ea..fb9ae14f8804 100644 --- a/082640/day/candle-day-250.csv +++ b/082640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4975,5050,5050,4945,107758,536467155,00,0.00,N,5,-25, +20250313,5000,5080,5190,4995,166615,847115635,00,0.00,N,5,-60, 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, diff --git a/082660/day/candle-day-250.csv b/082660/day/candle-day-250.csv index 74848a98dd5f..810b92798d85 100644 --- a/082660/day/candle-day-250.csv +++ b/082660/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,480,480,480,480,0,0,00,0.00,Y,3,0, +20250314,480,480,480,480,0,0,00,0.00,Y,3,0, +20250313,480,480,480,480,0,0,00,0.00,Y,0,0, +20250312,480,480,480,480,0,0,00,0.00,Y,0,0, 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, diff --git a/082740/day/candle-day-250.csv b/082740/day/candle-day-250.csv index f1ebd9b8d32c..0d19ac7e55dc 100644 --- a/082740/day/candle-day-250.csv +++ b/082740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,23350,23750,24000,23200,976200,22830350000,00,0.00,N,5,-350, +20250313,23700,23450,24450,23450,1442467,34484093700,00,0.00,N,2,300, 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, diff --git a/082800/day/candle-day-250.csv b/082800/day/candle-day-250.csv index 5ad69c1dfd31..7e8096dfaddb 100644 --- a/082800/day/candle-day-250.csv +++ b/082800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6800,6640,6860,6610,248699,1674145985,00,0.00,N,2,160, +20250313,6640,6810,6890,6400,1162498,7648439995,00,0.00,N,5,-170, 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, diff --git a/082850/day/candle-day-250.csv b/082850/day/candle-day-250.csv index 0f16e49963ba..a23fa15784e4 100644 --- a/082850/day/candle-day-250.csv +++ b/082850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2485,2480,2495,2455,181272,449556077,00,0.00,N,2,25, +20250313,2460,2520,2540,2460,460114,1146202338,00,0.00,N,5,-60, 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, diff --git a/082920/day/candle-day-250.csv b/082920/day/candle-day-250.csv index ffcee496d59e..447330713727 100644 --- a/082920/day/candle-day-250.csv +++ b/082920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,26500,26300,27500,26200,113160,3034118925,00,0.00,N,2,100, +20250313,26400,26250,26750,25800,95467,2506961625,00,0.00,N,2,350, 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, diff --git a/083310/day/candle-day-250.csv b/083310/day/candle-day-250.csv index bb5aaa79adbe..1baef29744a8 100644 --- a/083310/day/candle-day-250.csv +++ b/083310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10040,9290,10100,9290,123122,1206785385,00,0.00,N,2,690, +20250313,9350,9590,9700,9250,64388,606659185,00,0.00,N,5,-170, 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, diff --git a/083420/day/candle-day-250.csv b/083420/day/candle-day-250.csv index 337d29119cf8..5b12e3d44af6 100644 --- a/083420/day/candle-day-250.csv +++ b/083420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6480,6510,6560,6420,47915,310293325,00,0.00,N,2,60, +20250313,6420,6390,6560,6360,99863,645986110,00,0.00,N,2,30, 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, diff --git a/083450/day/candle-day-250.csv b/083450/day/candle-day-250.csv index 2d6157333184..90c4f7526bc3 100644 --- a/083450/day/candle-day-250.csv +++ b/083450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,21550,20950,22100,20850,652360,14047817625,00,0.00,N,2,500, +20250313,21050,21350,21650,20850,352297,7484836225,00,0.00,N,5,-300, 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, diff --git a/083470/day/candle-day-250.csv b/083470/day/candle-day-250.csv index 0e7f95d05ee6..75490f61f303 100644 --- a/083470/day/candle-day-250.csv +++ b/083470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1250,1248,1265,1221,3169,3954279,00,0.00,N,5,-16, +20250313,1266,1232,1268,1232,11081,13823139,00,0.00,N,2,34, 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, diff --git a/083500/day/candle-day-250.csv b/083500/day/candle-day-250.csv index bd4840cfafd2..ec9c93f36290 100644 --- a/083500/day/candle-day-250.csv +++ b/083500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10380,10200,10450,10020,47215,487280655,00,0.00,N,2,280, +20250313,10100,10010,10350,9870,78441,793639845,00,0.00,N,2,100, 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, diff --git a/083550/day/candle-day-250.csv b/083550/day/candle-day-250.csv index 203690ad8cc5..c4a3eb81ade0 100644 --- a/083550/day/candle-day-250.csv +++ b/083550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3050,3060,3120,3035,14158,43591029,00,0.00,N,5,-35, +20250313,3085,3100,3125,3050,33421,103180391,00,0.00,N,5,-15, 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, diff --git a/083640/day/candle-day-250.csv b/083640/day/candle-day-250.csv index e25258aa1c38..d2de3bd63c7a 100644 --- a/083640/day/candle-day-250.csv +++ b/083640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,262,256,271,252,812003,210248314,00,0.00,N,2,9, +20250313,253,270,296,253,3560354,968732745,00,0.00,N,5,-19, 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, diff --git a/083650/day/candle-day-250.csv b/083650/day/candle-day-250.csv index a56e9c0270d5..f149c9187cad 100644 --- a/083650/day/candle-day-250.csv +++ b/083650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,20750,19430,20900,19430,1357026,27659545630,00,0.00,N,2,1380, +20250313,19370,19640,20250,19180,691333,13594975870,00,0.00,N,5,-270, 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, diff --git a/083660/day/candle-day-250.csv b/083660/day/candle-day-250.csv index 4d2a2ae36049..5fa86a8f8b9c 100644 --- a/083660/day/candle-day-250.csv +++ b/083660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,660,656,679,652,42754,28189277,00,0.00,N,3,0, +20250313,660,661,686,655,115118,77225942,00,0.00,N,5,-1, 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, diff --git a/083790/day/candle-day-250.csv b/083790/day/candle-day-250.csv index 10d129299a8a..6650e75fe53c 100644 --- a/083790/day/candle-day-250.csv +++ b/083790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2350,2340,2370,2275,82519,192109990,00,0.00,N,3,0, +20250313,2350,2320,2350,2180,167623,378288825,00,0.00,N,2,30, 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, diff --git a/083930/day/candle-day-250.csv b/083930/day/candle-day-250.csv index b195ab19f1b3..963444bfc8c9 100644 --- a/083930/day/candle-day-250.csv +++ b/083930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,16240,15230,16670,15230,312129,5043534945,00,0.00,N,2,1010, +20250313,15230,15420,15660,15190,157385,2430892830,00,0.00,N,2,40, 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, diff --git a/084010/day/candle-day-250.csv b/084010/day/candle-day-250.csv index ac1a05df33e4..6126d1648276 100644 --- a/084010/day/candle-day-250.csv +++ b/084010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,16170,15990,16190,15730,34207,550998655,00,0.00,N,2,320, +20250313,15850,15850,15960,15650,32172,509864425,00,0.00,N,2,140, 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, diff --git a/084110/day/candle-day-250.csv b/084110/day/candle-day-250.csv index 9706dce12746..a29949a4e9c5 100644 --- a/084110/day/candle-day-250.csv +++ b/084110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,43500,44150,45850,42500,157954,6981917725,00,0.00,N,5,-650, +20250313,44150,46500,47950,43800,248797,11378423450,00,0.00,N,5,-2900, 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, diff --git a/084180/day/candle-day-250.csv b/084180/day/candle-day-250.csv index 057a195e81e9..d1caf9a2f9c4 100644 --- a/084180/day/candle-day-250.csv +++ b/084180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5430,5550,5570,5350,53232,289840310,00,0.00,N,5,-90, +20250313,5520,5690,5830,5450,78693,443954610,00,0.00,N,5,-180, 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, diff --git a/084370/day/candle-day-250.csv b/084370/day/candle-day-250.csv index 3ad6107cf779..2953a3cb7666 100644 --- a/084370/day/candle-day-250.csv +++ b/084370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,42850,40600,43750,40600,197355,8454606500,00,0.00,N,2,2050, +20250313,40800,42000,42950,40800,289457,12053283175,00,0.00,N,2,350, 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, diff --git a/084440/day/candle-day-250.csv b/084440/day/candle-day-250.csv index b27e3fada07f..8b66aa43327b 100644 --- a/084440/day/candle-day-250.csv +++ b/084440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1067,1034,1078,1022,31616,33552695,00,0.00,N,2,18, +20250313,1049,1022,1049,1007,42362,43548407,00,0.00,N,2,38, 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, diff --git a/084650/day/candle-day-250.csv b/084650/day/candle-day-250.csv index e3bc9e4e6c8b..c6e00f088e90 100644 --- a/084650/day/candle-day-250.csv +++ b/084650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2420,2405,2445,2400,265253,641305998,00,0.00,N,2,15, +20250313,2405,2440,2470,2400,381072,926885275,00,0.00,N,5,-25, 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, diff --git a/084670/day/candle-day-250.csv b/084670/day/candle-day-250.csv index b7ade0013cc0..4faf95fb9e1d 100644 --- a/084670/day/candle-day-250.csv +++ b/084670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7190,7160,7270,7130,512,3666710,00,0.00,N,2,30, +20250313,7160,7220,7260,7160,247,1784750,00,0.00,N,5,-30, 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, diff --git a/084680/day/candle-day-250.csv b/084680/day/candle-day-250.csv index 38dc94708b67..38389484bca2 100644 --- a/084680/day/candle-day-250.csv +++ b/084680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1318,1326,1335,1311,96287,126800687,00,0.00,N,5,-8, +20250313,1326,1326,1350,1316,147744,196801879,00,0.00,N,5,-11, 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, diff --git a/084690/day/candle-day-250.csv b/084690/day/candle-day-250.csv index f1b911f0c764..a18cd9e89c57 100644 --- a/084690/day/candle-day-250.csv +++ b/084690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,11750,11430,11940,11430,374911,4399444440,00,0.00,N,2,330, +20250313,11420,11370,11720,11360,275355,3177328660,00,0.00,N,2,50, 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, diff --git a/084730/day/candle-day-250.csv b/084730/day/candle-day-250.csv index 01cb52ea1f48..40ab989ef47f 100644 --- a/084730/day/candle-day-250.csv +++ b/084730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10420,10200,10540,10100,58598,607128145,00,0.00,N,2,200, +20250313,10220,10250,10370,10110,38103,388781080,00,0.00,N,2,70, 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, diff --git a/084850/day/candle-day-250.csv b/084850/day/candle-day-250.csv index cf27aa130695..27cf8488c156 100644 --- a/084850/day/candle-day-250.csv +++ b/084850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,12290,11910,12340,11860,30692,375390385,00,0.00,N,3,0, +20250313,12290,12190,12290,11710,44659,534707380,00,0.00,N,2,370, 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, diff --git a/084870/day/candle-day-250.csv b/084870/day/candle-day-250.csv index e7d99022bcef..38bab8ccf519 100644 --- a/084870/day/candle-day-250.csv +++ b/084870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1136,1128,1142,1125,21046,23850511,00,0.00,N,2,8, +20250313,1128,1129,1142,1119,20366,22957375,00,0.00,N,2,5, 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, diff --git a/084990/day/candle-day-250.csv b/084990/day/candle-day-250.csv index 6754ea4b9a37..d9bb0b423eb3 100644 --- a/084990/day/candle-day-250.csv +++ b/084990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2280,2320,2320,2245,69123,156784615,00,0.00,N,5,-20, +20250313,2300,2310,2325,2275,28643,65742109,00,0.00,N,3,0, 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, diff --git a/085310/day/candle-day-250.csv b/085310/day/candle-day-250.csv index e5f58b08d678..694ce906d51a 100644 --- a/085310/day/candle-day-250.csv +++ b/085310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,911,918,932,900,249101,226325296,00,0.00,N,5,-5, +20250313,916,923,934,909,256954,235435371,00,0.00,N,5,-3, 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, diff --git a/085620/day/candle-day-250.csv b/085620/day/candle-day-250.csv index 3e4abd87e03a..4b674f0318b2 100644 --- a/085620/day/candle-day-250.csv +++ b/085620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4525,4560,4560,4500,7165,32423810,00,0.00,N,2,15, +20250313,4510,4545,4560,4480,12144,54898150,00,0.00,N,2,30, 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, diff --git a/085660/day/candle-day-250.csv b/085660/day/candle-day-250.csv index a0bc25d334d7..3b16dbbc528a 100644 --- a/085660/day/candle-day-250.csv +++ b/085660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,11710,11520,12030,11470,246403,2902803885,00,0.00,N,2,260, +20250313,11450,11730,11800,11420,411606,4742676625,00,0.00,N,5,-260, 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, diff --git a/085670/day/candle-day-250.csv b/085670/day/candle-day-250.csv index 70b6c4f4faf9..cb4ea501caba 100644 --- a/085670/day/candle-day-250.csv +++ b/085670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4785,4785,4850,4755,122324,588975010,00,0.00,N,2,5, +20250313,4780,4825,4915,4730,111662,538619820,00,0.00,N,5,-25, 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, diff --git a/085810/day/candle-day-250.csv b/085810/day/candle-day-250.csv index 6111e716c3a1..56102d44796f 100644 --- a/085810/day/candle-day-250.csv +++ b/085810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1377,1400,1428,1306,237742,326394289,00,0.00,N,2,7, +20250313,1370,1454,1486,1327,993246,1411131307,00,0.00,N,5,-84, 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, diff --git a/085910/day/candle-day-250.csv b/085910/day/candle-day-250.csv index 668a3192af6e..58ce809405b3 100644 --- a/085910/day/candle-day-250.csv +++ b/085910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3035,3040,3055,3020,4003,12152380,00,0.00,N,2,10, +20250313,3025,3080,3080,3010,5078,15360135,00,0.00,N,5,-15, 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, diff --git a/086040/day/candle-day-250.csv b/086040/day/candle-day-250.csv index c065f321a3fc..df2646871a5f 100644 --- a/086040/day/candle-day-250.csv +++ b/086040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3055,3050,3085,3050,4312,13208195,00,0.00,N,3,0, +20250313,3055,3095,3140,3055,22393,69307495,00,0.00,N,5,-70, 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, diff --git a/086060/day/candle-day-250.csv b/086060/day/candle-day-250.csv index 47fa5902f39f..3b661d62dd4c 100644 --- a/086060/day/candle-day-250.csv +++ b/086060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3235,3215,3390,3145,59004,190362330,00,0.00,N,2,100, +20250313,3135,3150,3210,3115,13483,42396755,00,0.00,N,2,20, 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, diff --git a/086220/day/candle-day-250.csv b/086220/day/candle-day-250.csv index b554c524f6db..a5798febbc9f 100644 --- a/086220/day/candle-day-250.csv +++ b/086220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1400,1400,1600,1400,40,59830,00,0.00,N,3,0, +20250313,1400,1500,1600,1400,479,676497,00,0.00,N,3,0, 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, diff --git a/086280/day/candle-day-250.csv b/086280/day/candle-day-250.csv index f9f96b01748d..e2cbc325b716 100644 --- a/086280/day/candle-day-250.csv +++ b/086280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,121300,121800,121800,119600,100509,12109084350,00,0.00,N,2,400, +20250313,120900,121900,122800,120100,193863,23474695850,00,0.00,N,5,-600, 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, diff --git a/086390/day/candle-day-250.csv b/086390/day/candle-day-250.csv index f235ec86f892..83eae7faa3c5 100644 --- a/086390/day/candle-day-250.csv +++ b/086390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,11710,11460,11910,11460,48399,571317590,00,0.00,N,2,260, +20250313,11450,11830,11830,11360,65871,763195825,00,0.00,N,5,-30, 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, diff --git a/086450/day/candle-day-250.csv b/086450/day/candle-day-250.csv index 28176b24f505..6abf8a7ec444 100644 --- a/086450/day/candle-day-250.csv +++ b/086450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,15170,15200,15260,15070,96905,1469003160,00,0.00,N,2,30, +20250313,15140,15290,15340,15140,170871,2595798425,00,0.00,N,5,-100, 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, diff --git a/086460/day/candle-day-250.csv b/086460/day/candle-day-250.csv index 6e905b4dd1a2..0d4b09077ee6 100644 --- a/086460/day/candle-day-250.csv +++ b/086460/day/candle-day-250.csv @@ -1,5 +1,7 @@ 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, +20250314,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, +20250313,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, +20250312,1454,1472,1472,1088,7936,9227581,00,0.00,Y,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 d23f5b91d1f9..9a80cd6f5faf 100644 --- a/086520/day/candle-day-250.csv +++ b/086520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,59800,57700,59800,56600,839738,48919496850,00,0.00,N,2,2400, +20250313,57400,59900,60200,57400,786331,45727742800,00,0.00,N,5,-1600, 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, diff --git a/086670/day/candle-day-250.csv b/086670/day/candle-day-250.csv index 78da06e84672..d37078243552 100644 --- a/086670/day/candle-day-250.csv +++ b/086670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,9320,9140,9570,8990,25202,236422060,00,0.00,N,2,170, +20250313,9150,9160,9350,9090,22203,204067260,00,0.00,N,5,-100, 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, diff --git a/086710/day/candle-day-250.csv b/086710/day/candle-day-250.csv index ca132f5721cb..c02d772b97ae 100644 --- a/086710/day/candle-day-250.csv +++ b/086710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,11000,10900,11220,10900,92139,1018005365,00,0.00,N,2,110, +20250313,10890,11270,11390,10820,171246,1885183440,00,0.00,N,5,-440, 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, diff --git a/086790/day/candle-day-250.csv b/086790/day/candle-day-250.csv index b7b032208a9d..88712bfeac67 100644 --- a/086790/day/candle-day-250.csv +++ b/086790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,60100,60500,61300,60000,1107925,67089030700,00,0.00,N,5,-1500, +20250313,61600,60600,61900,60200,1647441,100843616400,00,0.00,N,2,1100, 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, diff --git a/086820/day/candle-day-250.csv b/086820/day/candle-day-250.csv index ba9eb8e89f69..8e4e5adfbdb0 100644 --- a/086820/day/candle-day-250.csv +++ b/086820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,24850,26950,26950,24750,108275,2778744500,00,0.00,N,5,-1850, +20250313,26700,28450,28725,26700,65230,1790103300,00,0.00,N,5,-1750, 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, diff --git a/086890/day/candle-day-250.csv b/086890/day/candle-day-250.csv index 0b675b3b14bd..4f74ade607ec 100644 --- a/086890/day/candle-day-250.csv +++ b/086890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5350,5450,5450,5260,415095,2227892535,00,0.00,N,5,-250, +20250313,5600,5740,5740,5510,83332,467432930,00,0.00,N,5,-100, 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, diff --git a/086900/day/candle-day-250.csv b/086900/day/candle-day-250.csv index 88cff83a220d..64b95882a851 100644 --- a/086900/day/candle-day-250.csv +++ b/086900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,130700,129500,139000,125400,253412,33648806700,00,0.00,N,2,6700, +20250313,124000,125100,129100,123600,91898,11542351050,00,0.00,N,5,-800, 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, diff --git a/086960/day/candle-day-250.csv b/086960/day/candle-day-250.csv index b22b9e4cfe21..380671cef548 100644 --- a/086960/day/candle-day-250.csv +++ b/086960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1197,1198,1208,1161,937776,1120546199,00,0.00,N,2,2, +20250313,1195,1190,1293,1177,9721183,11987413851,00,0.00,N,2,37, 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, diff --git a/086980/day/candle-day-250.csv b/086980/day/candle-day-250.csv index a3e7d80d9802..705729c8d3d1 100644 --- a/086980/day/candle-day-250.csv +++ b/086980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3050,2980,3080,2975,121596,370517187,00,0.00,N,2,70, +20250313,2980,3020,3050,2980,102621,309498399,00,0.00,N,5,-55, 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, diff --git a/087010/day/candle-day-250.csv b/087010/day/candle-day-250.csv index 0c5c0cec9437..9bc00aa5b977 100644 --- a/087010/day/candle-day-250.csv +++ b/087010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,88000,88700,90600,86500,262586,23243264050,00,0.00,N,5,-500, +20250313,88500,88500,91200,88000,216019,19261583900,00,0.00,N,2,900, 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, diff --git a/087260/day/candle-day-250.csv b/087260/day/candle-day-250.csv index 3ca1f1b25add..cbe92c3ada91 100644 --- a/087260/day/candle-day-250.csv +++ b/087260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1979,1985,2005,1972,74649,148488384,00,0.00,N,5,-6, +20250313,1985,1972,2010,1968,65066,129219359,00,0.00,N,2,15, 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, diff --git a/087600/day/candle-day-250.csv b/087600/day/candle-day-250.csv index 7c036367ac55..efb0bc0867d1 100644 --- a/087600/day/candle-day-250.csv +++ b/087600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6960,6800,6960,6620,8624,59400690,00,0.00,N,2,70, +20250313,6890,7000,7010,6800,13570,93012990,00,0.00,N,5,-110, 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, diff --git a/088130/day/candle-day-250.csv b/088130/day/candle-day-250.csv index a84d15cb841d..51298b6b96fe 100644 --- a/088130/day/candle-day-250.csv +++ b/088130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3065,3030,3120,3010,46843,142437750,00,0.00,N,2,15, +20250313,3050,3060,3080,2970,26778,80816325,00,0.00,N,5,-10, 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, diff --git a/088260/day/candle-day-250.csv b/088260/day/candle-day-250.csv index 184e7e25e670..09ddfcf2f3a9 100644 --- a/088260/day/candle-day-250.csv +++ b/088260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4280,4285,4285,4240,15359,65508720,00,0.00,N,2,25, +20250313,4255,4320,4320,4245,22015,93743008,00,0.00,N,5,-20, 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, diff --git a/088280/day/candle-day-250.csv b/088280/day/candle-day-250.csv index f584a5940335..ec72127e72d7 100644 --- a/088280/day/candle-day-250.csv +++ b/088280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2755,2720,2840,2650,20760,57529885,00,0.00,N,3,0, +20250313,2755,2875,2895,2730,20717,57779424,00,0.00,N,5,-65, 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, diff --git a/088290/day/candle-day-250.csv b/088290/day/candle-day-250.csv index 1542dcf723a8..26e97af6c6f8 100644 --- a/088290/day/candle-day-250.csv +++ b/088290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1380,1410,1425,1345,158481,220716708,00,0.00,N,5,-30, +20250313,1410,1400,1428,1375,173572,244510881,00,0.00,N,5,-5, 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, diff --git a/088340/day/candle-day-250.csv b/088340/day/candle-day-250.csv index 80c38ab025bf..de549263e873 100644 --- a/088340/day/candle-day-250.csv +++ b/088340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10340,10410,10410,10180,14004,144223345,00,0.00,N,3,0, +20250313,10340,10370,10420,10180,15627,160676760,00,0.00,N,5,-30, 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, diff --git a/088350/day/candle-day-250.csv b/088350/day/candle-day-250.csv index 5fd735c25ebc..efe6f8963377 100644 --- a/088350/day/candle-day-250.csv +++ b/088350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2660,2720,2745,2655,1112313,2977789586,00,0.00,N,5,-80, +20250313,2740,2675,2745,2640,2865106,7781681754,00,0.00,N,2,65, 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, diff --git a/088390/day/candle-day-250.csv b/088390/day/candle-day-250.csv index 72ca71104390..4fc621fa52af 100644 --- a/088390/day/candle-day-250.csv +++ b/088390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8050,8500,8500,7900,3043,24476190,00,0.00,N,2,20, +20250313,8030,8140,8140,8000,2396,19259710,00,0.00,N,2,30, 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, diff --git a/088790/day/candle-day-250.csv b/088790/day/candle-day-250.csv index 3a2065afc972..6eeafcd8b768 100644 --- a/088790/day/candle-day-250.csv +++ b/088790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1823,1819,1826,1806,11081,20144609,00,0.00,N,2,3, +20250313,1820,1820,1835,1812,31418,57192324,00,0.00,N,3,0, 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, diff --git a/088800/day/candle-day-250.csv b/088800/day/candle-day-250.csv index 99a125c96d7a..cc9ecc123385 100644 --- a/088800/day/candle-day-250.csv +++ b/088800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,600,648,660,595,694592,432036951,00,0.00,N,5,-60, +20250313,660,670,676,660,176386,117601151,00,0.00,N,5,-5, 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, diff --git a/088910/day/candle-day-250.csv b/088910/day/candle-day-250.csv index 64f69530c5d7..076e081dab14 100644 --- a/088910/day/candle-day-250.csv +++ b/088910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1992,1995,2020,1990,13671,27327201,00,0.00,N,5,-3, +20250313,1995,2005,2025,1995,18897,37821149,00,0.00,N,5,-15, 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, diff --git a/088980/day/candle-day-250.csv b/088980/day/candle-day-250.csv index 3b2052073bd5..32822a342aa2 100644 --- a/088980/day/candle-day-250.csv +++ b/088980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10980,10990,11040,10980,434818,4781640695,00,0.00,N,5,-10, +20250313,10990,11020,11050,10960,607963,6687310135,00,0.00,N,5,-30, 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, diff --git a/089010/day/candle-day-250.csv b/089010/day/candle-day-250.csv index 69b250ab133a..9bf37f858435 100644 --- a/089010/day/candle-day-250.csv +++ b/089010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,31050,30350,31050,30000,2537710,77902677725,00,0.00,N,2,300, +20250313,30750,27750,31550,27150,12502003,378106231450,00,0.00,N,2,3800, 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, diff --git a/089030/day/candle-day-250.csv b/089030/day/candle-day-250.csv index e475e04cdaea..780513ffbf4a 100644 --- a/089030/day/candle-day-250.csv +++ b/089030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,35600,34700,35950,34700,538265,19116657125,00,0.00,N,2,1100, +20250313,34500,36700,36800,34500,729183,25675885900,00,0.00,N,5,-1400, 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, diff --git a/089140/day/candle-day-250.csv b/089140/day/candle-day-250.csv index 92fc57a5046e..9e166bdb3ac5 100644 --- a/089140/day/candle-day-250.csv +++ b/089140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2435,2445,2470,2430,11897,29039089,00,0.00,N,5,-15, +20250313,2450,2460,2510,2445,11590,28481790,00,0.00,N,5,-10, 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, diff --git a/089150/day/candle-day-250.csv b/089150/day/candle-day-250.csv index 747fe6ae55a3..18e5d1dff1cb 100644 --- a/089150/day/candle-day-250.csv +++ b/089150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2255,2235,2290,2225,13260,29781467,00,0.00,N,3,0, +20250313,2255,2260,2285,2235,28144,63393293,00,0.00,N,5,-5, 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, diff --git a/089230/day/candle-day-250.csv b/089230/day/candle-day-250.csv index 828354427fe4..e58ffc6a0fc1 100644 --- a/089230/day/candle-day-250.csv +++ b/089230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,776,790,808,771,22760,17735281,00,0.00,N,5,-15, +20250313,791,788,813,785,13783,10963398,00,0.00,N,2,6, 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, diff --git a/089470/day/candle-day-250.csv b/089470/day/candle-day-250.csv index f56464975369..f69861a82bb8 100644 --- a/089470/day/candle-day-250.csv +++ b/089470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3605,3590,3610,3570,5986,21477245,00,0.00,N,2,15, +20250313,3590,3570,3600,3570,8746,31388990,00,0.00,N,2,20, 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, diff --git a/089590/day/candle-day-250.csv b/089590/day/candle-day-250.csv index 9d67132bf7f4..9944d7a49583 100644 --- a/089590/day/candle-day-250.csv +++ b/089590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7080,7120,7120,7080,89396,634332270,00,0.00,N,5,-40, +20250313,7120,7100,7150,7070,111034,789489715,00,0.00,N,2,60, 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, diff --git a/089600/day/candle-day-250.csv b/089600/day/candle-day-250.csv index bbbc7a244b16..cf96ddf09178 100644 --- a/089600/day/candle-day-250.csv +++ b/089600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,14540,14500,14690,14450,21071,306424970,00,0.00,N,5,-40, +20250313,14580,14440,14750,14370,29483,431272105,00,0.00,N,2,150, 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, diff --git a/089790/day/candle-day-250.csv b/089790/day/candle-day-250.csv index d9e85d777ab2..5419df676310 100644 --- a/089790/day/candle-day-250.csv +++ b/089790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4285,4200,4370,4200,49956,215019464,00,0.00,N,2,55, +20250313,4230,4210,4295,4200,23789,100816470,00,0.00,N,3,0, 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, diff --git a/089850/day/candle-day-250.csv b/089850/day/candle-day-250.csv index 9a7699f81f27..37f7b964ac0d 100644 --- a/089850/day/candle-day-250.csv +++ b/089850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6350,6280,6360,6230,16830,105574240,00,0.00,N,2,90, +20250313,6260,6310,6310,6180,18317,114108645,00,0.00,N,5,-40, 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, diff --git a/089860/day/candle-day-250.csv b/089860/day/candle-day-250.csv index 1be6e9d65e2a..708c4ca56e68 100644 --- a/089860/day/candle-day-250.csv +++ b/089860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,29800,29500,29800,29150,26934,797277700,00,0.00,N,2,250, +20250313,29550,28900,29800,28550,82659,2427710775,00,0.00,N,2,650, 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, diff --git a/089890/day/candle-day-250.csv b/089890/day/candle-day-250.csv index 205f47d3a5c3..eee2b9baae9e 100644 --- a/089890/day/candle-day-250.csv +++ b/089890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7950,7690,8010,7690,39455,312073185,00,0.00,N,2,240, +20250313,7710,8090,8200,7710,46924,370922415,00,0.00,N,5,-290, 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, diff --git a/089970/day/candle-day-250.csv b/089970/day/candle-day-250.csv index 057317aa01c3..8450407796b4 100644 --- a/089970/day/candle-day-250.csv +++ b/089970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,9680,9120,9800,9120,121231,1151775495,00,0.00,N,2,310, +20250313,9370,9500,9740,9080,168695,1579202540,00,0.00,N,5,-140, 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, diff --git a/089980/day/candle-day-250.csv b/089980/day/candle-day-250.csv index 8d34ac3ecd34..c43bb1d6d5d2 100644 --- a/089980/day/candle-day-250.csv +++ b/089980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,15730,15930,15930,15580,68589,1077124355,00,0.00,N,5,-200, +20250313,15930,15900,16280,15800,82221,1311395285,00,0.00,N,5,-40, 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, diff --git a/090080/day/candle-day-250.csv b/090080/day/candle-day-250.csv index 7119ed6b05c3..3510ca4f7dc0 100644 --- a/090080/day/candle-day-250.csv +++ b/090080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1190,1192,1210,1174,449016,534760120,00,0.00,N,5,-2, +20250313,1192,1209,1222,1170,498796,594901269,00,0.00,N,5,-17, 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, diff --git a/090150/day/candle-day-250.csv b/090150/day/candle-day-250.csv index 8408f3d2baa4..17110f19c78f 100644 --- a/090150/day/candle-day-250.csv +++ b/090150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,804,800,814,795,51857,41583890,00,0.00,N,2,4, +20250313,800,796,822,796,150107,121173262,00,0.00,N,2,2, 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, diff --git a/090350/day/candle-day-250.csv b/090350/day/candle-day-250.csv index c57b27d9b9f4..9055865aee3d 100644 --- a/090350/day/candle-day-250.csv +++ b/090350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7690,7550,7700,7550,28523,218423555,00,0.00,N,2,130, +20250313,7560,7590,7680,7550,24034,182695690,00,0.00,N,5,-20, 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, diff --git a/090360/day/candle-day-250.csv b/090360/day/candle-day-250.csv index a7cc2b5ad8e7..0db7c689a585 100644 --- a/090360/day/candle-day-250.csv +++ b/090360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,25250,24500,25800,24500,81264,2050301275,00,0.00,N,2,800, +20250313,24450,25600,25600,24450,60098,1496214450,00,0.00,N,5,-800, 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, diff --git a/090370/day/candle-day-250.csv b/090370/day/candle-day-250.csv index 50f4b28303b4..c99226a769ae 100644 --- a/090370/day/candle-day-250.csv +++ b/090370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1389,1389,1389,1371,20490,28228808,00,0.00,N,3,0, +20250313,1389,1382,1397,1370,37698,52011785,00,0.00,N,5,-5, 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, diff --git a/090410/day/candle-day-250.csv b/090410/day/candle-day-250.csv index 8bb74ef4eae2..306d7ed37442 100644 --- a/090410/day/candle-day-250.csv +++ b/090410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1512,1490,1515,1490,73757,111018168,00,0.00,N,2,23, +20250313,1489,1507,1518,1488,178188,266763139,00,0.00,N,5,-4, 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, diff --git a/090430/day/candle-day-250.csv b/090430/day/candle-day-250.csv index 686f69aaa58a..ac5d31914dc8 100644 --- a/090430/day/candle-day-250.csv +++ b/090430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,112600,111900,113600,111100,143705,16169336200,00,0.00,N,3,0, +20250313,112600,113500,114000,110100,418402,46753453800,00,0.00,N,5,-900, 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, diff --git a/090460/day/candle-day-250.csv b/090460/day/candle-day-250.csv index 051ddd55d2f5..fec07e8f7624 100644 --- a/090460/day/candle-day-250.csv +++ b/090460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,14810,14840,15010,14700,182372,2700767145,00,0.00,N,5,-20, +20250313,14830,15250,15250,14820,186345,2791605525,00,0.00,N,5,-390, 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, diff --git a/090470/day/candle-day-250.csv b/090470/day/candle-day-250.csv index 5898236ea3c1..6bc0fcc03a3d 100644 --- a/090470/day/candle-day-250.csv +++ b/090470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4830,4800,4920,4770,30725,148713585,00,0.00,N,2,60, +20250313,4770,4870,4875,4710,25863,123610158,00,0.00,N,5,-60, 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, diff --git a/090710/day/candle-day-250.csv b/090710/day/candle-day-250.csv index cb6b7e979848..73f4029efcbf 100644 --- a/090710/day/candle-day-250.csv +++ b/090710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2180,2100,2245,2100,7012345,15421761575,00,0.00,N,2,95, +20250313,2085,2200,2235,2085,3635137,7812049466,00,0.00,N,5,-95, 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, diff --git a/090850/day/candle-day-250.csv b/090850/day/candle-day-250.csv index aebd8c41ca1b..93e32c9fd896 100644 --- a/090850/day/candle-day-250.csv +++ b/090850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5160,5120,5160,5090,22353,114560215,00,0.00,N,2,60, +20250313,5100,5150,5150,5050,15211,77465895,00,0.00,N,5,-50, 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, diff --git a/091090/day/candle-day-250.csv b/091090/day/candle-day-250.csv index 9badd7a68109..3eb39a9fc412 100644 --- a/091090/day/candle-day-250.csv +++ b/091090/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, +20250314,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, +20250313,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250312,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, 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, diff --git a/091120/day/candle-day-250.csv b/091120/day/candle-day-250.csv index ec939e604613..48f4a2c14b52 100644 --- a/091120/day/candle-day-250.csv +++ b/091120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,16430,17300,17300,16370,133103,2234635770,00,0.00,N,5,-700, +20250313,17130,17280,17850,17010,187073,3263877635,00,0.00,N,5,-120, 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, diff --git a/091340/day/candle-day-250.csv b/091340/day/candle-day-250.csv index 18116b41a9e4..35ca4e3736a1 100644 --- a/091340/day/candle-day-250.csv +++ b/091340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2895,2825,2925,2775,95194,272180553,00,0.00,N,2,75, +20250313,2820,2905,2905,2795,133160,379020001,00,0.00,N,5,-85, 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, diff --git a/091440/day/candle-day-250.csv b/091440/day/candle-day-250.csv index 3e310a6ba91a..f2f31dbb0e3c 100644 --- a/091440/day/candle-day-250.csv +++ b/091440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4590,4380,4600,4300,261898,1156387466,00,0.00,N,2,170, +20250313,4420,4725,4745,4320,437292,1967928783,00,0.00,N,5,-80, 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, diff --git a/091580/day/candle-day-250.csv b/091580/day/candle-day-250.csv index 0c5104fe738c..2b3d029158b3 100644 --- a/091580/day/candle-day-250.csv +++ b/091580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7980,7900,8150,7830,90865,726724270,00,0.00,N,2,210, +20250313,7770,7960,8040,7770,66124,521298040,00,0.00,N,5,-180, 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, diff --git a/091590/day/candle-day-250.csv b/091590/day/candle-day-250.csv index 0ac4d6fa6b36..b4eacc166f74 100644 --- a/091590/day/candle-day-250.csv +++ b/091590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3890,3875,3895,3800,7330,28064560,00,0.00,N,2,25, +20250313,3865,3830,3895,3785,6853,26486734,00,0.00,N,3,0, 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, diff --git a/091700/day/candle-day-250.csv b/091700/day/candle-day-250.csv index f947ae01ea33..f9add75fd47c 100644 --- a/091700/day/candle-day-250.csv +++ b/091700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6940,6910,7000,6910,100302,698664875,00,0.00,N,2,30, +20250313,6910,7030,7040,6910,269032,1867626405,00,0.00,N,5,-100, 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, diff --git a/091810/day/candle-day-250.csv b/091810/day/candle-day-250.csv index e0d62249e157..02315bea13d5 100644 --- a/091810/day/candle-day-250.csv +++ b/091810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2385,2410,2415,2375,917971,2194304095,00,0.00,N,5,-25, +20250313,2410,2460,2480,2405,689054,1669451762,00,0.00,N,5,-30, 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, diff --git a/091970/day/candle-day-250.csv b/091970/day/candle-day-250.csv index e379e1b697c0..ec7ee45e2c07 100644 --- a/091970/day/candle-day-250.csv +++ b/091970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,534,531,543,527,18385,9814119,00,0.00,N,2,1, +20250313,533,537,539,522,18707,9929062,00,0.00,N,2,6, 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, diff --git a/092040/day/candle-day-250.csv b/092040/day/candle-day-250.csv index 3774b467e4fc..25cd4f1fbf65 100644 --- a/092040/day/candle-day-250.csv +++ b/092040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3505,3525,3525,3440,153058,533316367,00,0.00,N,2,10, +20250313,3495,3535,3555,3450,199259,694349482,00,0.00,N,5,-5, 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, diff --git a/092070/day/candle-day-250.csv b/092070/day/candle-day-250.csv index e22632957a0a..ab7267f0ea4e 100644 --- a/092070/day/candle-day-250.csv +++ b/092070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10230,9810,10450,9750,185311,1877877670,00,0.00,N,2,430, +20250313,9800,10000,10080,9550,54149,527720430,00,0.00,N,2,20, 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, diff --git a/092130/day/candle-day-250.csv b/092130/day/candle-day-250.csv index 7e602419bb05..4e61e1865b07 100644 --- a/092130/day/candle-day-250.csv +++ b/092130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,13250,13300,13350,13250,3773,50161820,00,0.00,N,2,50, +20250313,13200,13300,13320,13190,5289,70077195,00,0.00,N,5,-40, 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, diff --git a/092190/day/candle-day-250.csv b/092190/day/candle-day-250.csv index 06229591b4ce..971d3c82e772 100644 --- a/092190/day/candle-day-250.csv +++ b/092190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3305,3280,3305,3250,8127,26584945,00,0.00,N,2,30, +20250313,3275,3330,3350,3220,6913,22644120,00,0.00,N,5,-50, 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, diff --git a/092200/day/candle-day-250.csv b/092200/day/candle-day-250.csv index 129a8085c45c..988c3f76bf31 100644 --- a/092200/day/candle-day-250.csv +++ b/092200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4600,4430,4625,4405,291231,1319748384,00,0.00,N,2,175, +20250313,4425,4600,4625,4420,290377,1310170277,00,0.00,N,5,-130, 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, diff --git a/092220/day/candle-day-250.csv b/092220/day/candle-day-250.csv index 7bc852317a56..6c41ba7f0bfd 100644 --- a/092220/day/candle-day-250.csv +++ b/092220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,794,771,805,771,419407,332522390,00,0.00,N,2,24, +20250313,770,793,803,770,416299,326095322,00,0.00,N,5,-18, 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, diff --git a/092230/day/candle-day-250.csv b/092230/day/candle-day-250.csv index 185240e284d0..d54984ff8791 100644 --- a/092230/day/candle-day-250.csv +++ b/092230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,55500,55600,55600,55000,1603,88532400,00,0.00,N,2,300, +20250313,55200,55500,55500,54900,3179,175211500,00,0.00,N,3,0, 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, diff --git a/092300/day/candle-day-250.csv b/092300/day/candle-day-250.csv index e58d076bc67d..85465c286756 100644 --- a/092300/day/candle-day-250.csv +++ b/092300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2900,2900,2932,2835,347014,1000088436,00,0.00,N,3,0, +20250313,2900,2970,3170,2880,2162478,6528816022,00,0.00,N,5,-15, 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, diff --git a/092440/day/candle-day-250.csv b/092440/day/candle-day-250.csv index 311e0221be52..727e535d118d 100644 --- a/092440/day/candle-day-250.csv +++ b/092440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2415,2410,2420,2410,1943,4690510,00,0.00,N,3,0, +20250313,2415,2420,2420,2405,4016,9672830,00,0.00,N,5,-5, 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, diff --git a/092460/day/candle-day-250.csv b/092460/day/candle-day-250.csv index 98d9cf03f8f9..8217ad4fbad5 100644 --- a/092460/day/candle-day-250.csv +++ b/092460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,9130,9000,9230,9000,46383,423763600,00,0.00,N,2,160, +20250313,8970,9020,9150,8960,46392,420190405,00,0.00,N,5,-50, 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, diff --git a/092590/day/candle-day-250.csv b/092590/day/candle-day-250.csv index 8ef7ca9c5488..2dcae5ddcafd 100644 --- a/092590/day/candle-day-250.csv +++ b/092590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1099,1252,1252,1099,3,3450,00,0.00,N,2,7, +20250313,1092,1092,1092,1092,1,1092,00,0.00,N,1,142, 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, diff --git a/092600/day/candle-day-250.csv b/092600/day/candle-day-250.csv index 688264a9110c..c8245cd9c809 100644 --- a/092600/day/candle-day-250.csv +++ b/092600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,716,707,730,707,81091,58016024,00,0.00,N,2,9, +20250313,707,691,715,689,116520,80967101,00,0.00,N,2,18, 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, diff --git a/092730/day/candle-day-250.csv b/092730/day/candle-day-250.csv index 077392734f2f..adb38d5b6eab 100644 --- a/092730/day/candle-day-250.csv +++ b/092730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,11790,11840,11840,11620,40962,479732635,00,0.00,N,2,190, +20250313,11600,11770,11770,11570,27720,322130135,00,0.00,N,5,-70, 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, diff --git a/092780/day/candle-day-250.csv b/092780/day/candle-day-250.csv index 3e227480fff8..114274e0c532 100644 --- a/092780/day/candle-day-250.csv +++ b/092780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4595,4605,4640,4555,2244,10262905,00,0.00,N,5,-10, +20250313,4605,4645,4645,4465,5115,23336253,00,0.00,N,2,15, 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, diff --git a/092790/day/candle-day-250.csv b/092790/day/candle-day-250.csv index 2613c3e2323f..1030467dafdc 100644 --- a/092790/day/candle-day-250.csv +++ b/092790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,16760,16450,17200,15960,4646547,77068448490,00,0.00,N,2,670, +20250313,16090,15290,17900,15100,11481782,193362834390,00,0.00,N,2,640, 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, diff --git a/092870/day/candle-day-250.csv b/092870/day/candle-day-250.csv index 3a1967e234fa..718ff54d1ecb 100644 --- a/092870/day/candle-day-250.csv +++ b/092870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,12480,11800,12550,11750,174097,2139808820,00,0.00,N,2,590, +20250313,11890,12550,12550,11600,147610,1778464505,00,0.00,N,5,-380, 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, diff --git a/093050/day/candle-day-250.csv b/093050/day/candle-day-250.csv index 01134d261f6d..c2a61aea892e 100644 --- a/093050/day/candle-day-250.csv +++ b/093050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,15160,15240,15240,15070,25973,393035960,00,0.00,N,5,-60, +20250313,15220,15250,15260,15130,22904,348274320,00,0.00,N,2,90, 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, diff --git a/093190/day/candle-day-250.csv b/093190/day/candle-day-250.csv index 1412b928dae8..cc896eaa8d61 100644 --- a/093190/day/candle-day-250.csv +++ b/093190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5180,5220,5220,5160,24710,127588980,00,0.00,N,3,0, +20250313,5180,5130,5210,5130,13307,68817350,00,0.00,N,2,30, 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, diff --git a/093230/day/candle-day-250.csv b/093230/day/candle-day-250.csv index 4beb6a8ea305..fe670605b98d 100644 --- a/093230/day/candle-day-250.csv +++ b/093230/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, +20250314,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, +20250313,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250312,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, 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, diff --git a/093240/day/candle-day-250.csv b/093240/day/candle-day-250.csv index 70a5e5583f4e..91eeae4ee449 100644 --- a/093240/day/candle-day-250.csv +++ b/093240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2330,2205,2380,2175,2134709,4894720102,00,0.00,N,2,125, +20250313,2205,2150,2230,2120,558747,1222276906,00,0.00,N,2,65, 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, diff --git a/093320/day/candle-day-250.csv b/093320/day/candle-day-250.csv index 34456876dea5..f855a5046437 100644 --- a/093320/day/candle-day-250.csv +++ b/093320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,74800,74000,76000,73600,28578,2122827375,00,0.00,N,2,800, +20250313,74000,74000,74800,73200,10909,805639000,00,0.00,N,2,100, 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, diff --git a/093370/day/candle-day-250.csv b/093370/day/candle-day-250.csv index 44f29e4eeac9..946adfb9369d 100644 --- a/093370/day/candle-day-250.csv +++ b/093370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4570,4510,4610,4505,191878,875181138,00,0.00,N,2,60, +20250313,4510,4620,4655,4510,376535,1713109672,00,0.00,N,5,-105, 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, diff --git a/093380/day/candle-day-250.csv b/093380/day/candle-day-250.csv index 4d994b957d8a..6392656f838c 100644 --- a/093380/day/candle-day-250.csv +++ b/093380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2520,2485,2560,2485,1815,4592500,00,0.00,N,2,15, +20250313,2505,2500,2645,2500,8875,22548385,00,0.00,N,2,5, 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, diff --git a/093510/day/candle-day-250.csv b/093510/day/candle-day-250.csv index b36f2569bf67..a6f7de4f24e7 100644 --- a/093510/day/candle-day-250.csv +++ b/093510/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3820,3820,3820,3820,1,3820,00,0.00,N,2,435, +20250313,3385,3385,3385,3385,0,0,00,0.00,N,3,-595, 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, diff --git a/093520/day/candle-day-250.csv b/093520/day/candle-day-250.csv index 0b8ea0ebb7a3..d9a2d83ac4f7 100644 --- a/093520/day/candle-day-250.csv +++ b/093520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10050,9830,10050,9760,51395,511006270,00,0.00,N,2,220, +20250313,9830,9600,10120,9510,117142,1150164740,00,0.00,N,2,430, 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, diff --git a/093640/day/candle-day-250.csv b/093640/day/candle-day-250.csv index 5c792fb1b979..dd80ec11d2c1 100644 --- a/093640/day/candle-day-250.csv +++ b/093640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4000,3975,4535,3915,389063,1606360708,00,0.00,N,2,20, +20250313,3980,3995,4195,3980,34675,139031042,00,0.00,N,5,-30, 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, diff --git a/093920/day/candle-day-250.csv b/093920/day/candle-day-250.csv index 07c7115b3a53..fbfccd760359 100644 --- a/093920/day/candle-day-250.csv +++ b/093920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5280,5220,5280,5220,8524,44752695,00,0.00,N,2,60, +20250313,5220,5280,5280,5190,5320,27731160,00,0.00,N,3,0, 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, diff --git a/094170/day/candle-day-250.csv b/094170/day/candle-day-250.csv index 47a75c781581..51af17d5dcf7 100644 --- a/094170/day/candle-day-250.csv +++ b/094170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,22350,22150,22700,21850,322718,7204921150,00,0.00,N,2,200, +20250313,22150,21400,23150,21350,769054,17265180550,00,0.00,N,2,750, 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, diff --git a/094280/day/candle-day-250.csv b/094280/day/candle-day-250.csv index b21bd2144d64..9db25278bf82 100644 --- a/094280/day/candle-day-250.csv +++ b/094280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,11820,11880,11880,11780,5100,60251500,00,0.00,N,3,0, +20250313,11820,11850,11870,11820,1449,17158545,00,0.00,N,5,-30, 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, diff --git a/094360/day/candle-day-250.csv b/094360/day/candle-day-250.csv index a4b9a97b7c47..cb212128e917 100644 --- a/094360/day/candle-day-250.csv +++ b/094360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,17910,16420,18010,16420,434082,7622421020,00,0.00,N,2,1490, +20250313,16420,16950,17230,16310,218806,3618223505,00,0.00,N,5,-250, 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, diff --git a/094480/day/candle-day-250.csv b/094480/day/candle-day-250.csv index 8d59ff1a9cb4..cdbf18c51070 100644 --- a/094480/day/candle-day-250.csv +++ b/094480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8190,8120,8260,8070,288511,2362969925,00,0.00,N,2,80, +20250313,8110,8100,8310,8060,358281,2927263035,00,0.00,N,2,20, 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, diff --git a/094800/day/candle-day-250.csv b/094800/day/candle-day-250.csv index 7c9df0f45681..557e6b704d2f 100644 --- a/094800/day/candle-day-250.csv +++ b/094800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4285,4245,4290,4245,16776,71533050,00,0.00,N,2,10, +20250313,4275,4295,4295,4235,28380,120808415,00,0.00,N,2,35, 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, diff --git a/094820/day/candle-day-250.csv b/094820/day/candle-day-250.csv index 947f492d784c..972f2f4188d5 100644 --- a/094820/day/candle-day-250.csv +++ b/094820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,9170,8950,9180,8950,43879,399998675,00,0.00,N,2,220, +20250313,8950,9160,9180,8930,35701,322795055,00,0.00,N,5,-70, 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, diff --git a/094840/day/candle-day-250.csv b/094840/day/candle-day-250.csv index 52f57005463a..160afb7758ff 100644 --- a/094840/day/candle-day-250.csv +++ b/094840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6470,6320,6520,6320,21089,135438840,00,0.00,N,2,120, +20250313,6350,6290,6350,6180,13000,81536980,00,0.00,N,2,70, 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, diff --git a/094850/day/candle-day-250.csv b/094850/day/candle-day-250.csv index 0c70dfb26c25..f6690b0c7def 100644 --- a/094850/day/candle-day-250.csv +++ b/094850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5580,5600,5740,5580,45520,256288095,00,0.00,N,5,-20, +20250313,5600,5740,5750,5600,63392,357327380,00,0.00,N,5,-150, 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, diff --git a/094860/day/candle-day-250.csv b/094860/day/candle-day-250.csv index b5e3524727ea..147b82ae6e44 100644 --- a/094860/day/candle-day-250.csv +++ b/094860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,968,912,1105,910,1910161,1935191899,00,0.00,N,2,56, +20250313,912,912,945,912,49095,45311644,00,0.00,N,3,0, 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, diff --git a/094940/day/candle-day-250.csv b/094940/day/candle-day-250.csv index 2877d4e3b06b..8134b47a8109 100644 --- a/094940/day/candle-day-250.csv +++ b/094940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7130,7120,7440,7050,643051,4644304380,00,0.00,N,2,50, +20250313,7080,6820,8190,6700,4097831,31332887255,00,0.00,N,2,300, 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, diff --git a/094970/day/candle-day-250.csv b/094970/day/candle-day-250.csv index 82c647327b10..c68d32b088b8 100644 --- a/094970/day/candle-day-250.csv +++ b/094970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2520,2520,2555,2500,62715,158450020,00,0.00,N,3,0, +20250313,2520,2585,2585,2520,20455,52151070,00,0.00,N,5,-40, 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, diff --git a/095190/day/candle-day-250.csv b/095190/day/candle-day-250.csv index ec24fcc433a9..b811e526c7c7 100644 --- a/095190/day/candle-day-250.csv +++ b/095190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2260,2280,2305,2210,103241,231623030,00,0.00,N,5,-20, +20250313,2280,2205,2360,2200,269713,620771906,00,0.00,N,2,75, 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, diff --git a/095270/day/candle-day-250.csv b/095270/day/candle-day-250.csv index bf9205373a3f..ed818d042620 100644 --- a/095270/day/candle-day-250.csv +++ b/095270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4335,4330,4445,4260,18921,81858470,00,0.00,N,2,65, +20250313,4270,4400,4715,4270,17464,76121219,00,0.00,N,5,-130, 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, diff --git a/095340/day/candle-day-250.csv b/095340/day/candle-day-250.csv index d7df6d78c59d..400fbec5d8b2 100644 --- a/095340/day/candle-day-250.csv +++ b/095340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,61700,60300,62300,60000,152688,9429219500,00,0.00,N,2,1900, +20250313,59800,62800,63200,59400,289447,17648951800,00,0.00,N,5,-1800, 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, diff --git a/095500/day/candle-day-250.csv b/095500/day/candle-day-250.csv index 25f5e4a85320..9ec5c3b8c210 100644 --- a/095500/day/candle-day-250.csv +++ b/095500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8290,8200,8530,8200,161917,1353098640,00,0.00,N,2,120, +20250313,8170,8430,8540,8170,245656,2047383175,00,0.00,N,5,-210, 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, diff --git a/095570/day/candle-day-250.csv b/095570/day/candle-day-250.csv index 5ad575b6d174..96e3f3a41051 100644 --- a/095570/day/candle-day-250.csv +++ b/095570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3830,3885,3885,3810,115915,443451761,00,0.00,N,5,-25, +20250313,3855,3860,3900,3835,75252,290125147,00,0.00,N,5,-5, 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, diff --git a/095610/day/candle-day-250.csv b/095610/day/candle-day-250.csv index f5e1009bf6d0..4926e5f4dcc9 100644 --- a/095610/day/candle-day-250.csv +++ b/095610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,23800,23100,24050,23050,244522,5825816425,00,0.00,N,2,800, +20250313,23000,23900,23950,22800,152313,3529977125,00,0.00,N,5,-250, 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, diff --git a/095660/day/candle-day-250.csv b/095660/day/candle-day-250.csv index 560634be2c3a..9bd798819a45 100644 --- a/095660/day/candle-day-250.csv +++ b/095660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,20800,21000,21100,20750,33400,697657725,00,0.00,N,3,0, +20250313,20800,21000,21350,20750,100060,2098579500,00,0.00,N,5,-50, 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, diff --git a/095700/day/candle-day-250.csv b/095700/day/candle-day-250.csv index 63dacf019f90..1eee2a55b245 100644 --- a/095700/day/candle-day-250.csv +++ b/095700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4065,4075,4145,4040,77741,316702401,00,0.00,N,5,-10, +20250313,4075,4175,4175,4050,54773,223501617,00,0.00,N,5,-25, 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, diff --git a/095720/day/candle-day-250.csv b/095720/day/candle-day-250.csv index c3118ed5bd10..8fa10cb9ec2d 100644 --- a/095720/day/candle-day-250.csv +++ b/095720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1546,1534,1568,1534,20845,32162671,00,0.00,N,5,-3, +20250313,1549,1545,1567,1541,35288,54521639,00,0.00,N,2,4, 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, diff --git a/095910/day/candle-day-250.csv b/095910/day/candle-day-250.csv index 328ec0e3b827..c9bbf0b69590 100644 --- a/095910/day/candle-day-250.csv +++ b/095910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1399,1404,1415,1343,35602,49349992,00,0.00,N,5,-5, +20250313,1404,1399,1410,1390,30303,42500859,00,0.00,N,2,5, 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, diff --git a/096040/day/candle-day-250.csv b/096040/day/candle-day-250.csv index aaec7ad3e8c3..ef5bf85ce377 100644 --- a/096040/day/candle-day-250.csv +++ b/096040/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,271,271,271,271,0,0,00,0.00,Y,3,0, +20250314,271,271,271,271,0,0,00,0.00,Y,3,0, +20250313,271,271,271,271,0,0,00,0.00,Y,0,0, +20250312,271,271,271,271,0,0,00,0.00,Y,0,0, 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, diff --git a/096240/day/candle-day-250.csv b/096240/day/candle-day-250.csv index 3fe5e9d419b9..0314fb311f6f 100644 --- a/096240/day/candle-day-250.csv +++ b/096240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,15240,15230,15270,15180,11992,182468255,00,0.00,N,2,10, +20250313,15230,15270,15270,15130,18178,276192900,00,0.00,N,2,20, 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, diff --git a/096250/day/candle-day-250.csv b/096250/day/candle-day-250.csv index 5db2b6683325..eb3542982329 100644 --- a/096250/day/candle-day-250.csv +++ b/096250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,11400,11260,11530,11250,36809,420904020,00,0.00,N,2,140, +20250313,11260,11700,12020,11260,74830,862286545,00,0.00,N,5,-260, 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, diff --git a/096350/day/candle-day-250.csv b/096350/day/candle-day-250.csv index d66f0e8f8a70..ae15eb8620e7 100644 --- a/096350/day/candle-day-250.csv +++ b/096350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,336,340,342,331,375130,126200659,00,0.00,N,5,-4, +20250313,340,341,350,338,468758,159955583,00,0.00,N,5,-3, 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, diff --git a/096530/day/candle-day-250.csv b/096530/day/candle-day-250.csv index 7ccf5d169964..5c6d8bb252d1 100644 --- a/096530/day/candle-day-250.csv +++ b/096530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,24650,24600,25000,24400,194988,4820800625,00,0.00,N,5,-50, +20250313,24700,24300,24850,24200,460301,11325905125,00,0.00,N,2,550, 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, diff --git a/096610/day/candle-day-250.csv b/096610/day/candle-day-250.csv index dba228759492..26833c890cf7 100644 --- a/096610/day/candle-day-250.csv +++ b/096610/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, +20250314,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, +20250313,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250312,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, 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, diff --git a/096630/day/candle-day-250.csv b/096630/day/candle-day-250.csv index b58b5a19b2e8..932314a35c93 100644 --- a/096630/day/candle-day-250.csv +++ b/096630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,614,609,617,606,135730,83153908,00,0.00,N,2,4, +20250313,610,629,637,605,137329,85966280,00,0.00,N,5,-19, 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, diff --git a/096690/day/candle-day-250.csv b/096690/day/candle-day-250.csv index 1f074b820648..ff5979a39312 100644 --- a/096690/day/candle-day-250.csv +++ b/096690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1190,1202,1202,1153,25434,29922563,00,0.00,N,5,-5, +20250313,1195,1208,1208,1180,28756,34087472,00,0.00,N,5,-5, 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, diff --git a/096760/day/candle-day-250.csv b/096760/day/candle-day-250.csv index d67483da3419..1b884bb79c73 100644 --- a/096760/day/candle-day-250.csv +++ b/096760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3020,3020,3050,3010,28259,85411053,00,0.00,N,3,0, +20250313,3020,3025,3050,3020,31420,95233135,00,0.00,N,5,-5, 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, diff --git a/096770/day/candle-day-250.csv b/096770/day/candle-day-250.csv index d17764f19fa3..6cb5807a8566 100644 --- a/096770/day/candle-day-250.csv +++ b/096770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,132000,137500,137500,130800,331659,44163951300,00,0.00,N,5,-7200, +20250313,139200,138600,140200,135600,1044354,144923558400,00,0.00,N,2,600, 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, diff --git a/096870/day/candle-day-250.csv b/096870/day/candle-day-250.csv index cdf3ce3d588f..20e27684e303 100644 --- a/096870/day/candle-day-250.csv +++ b/096870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2575,2590,2610,2575,4102,10637755,00,0.00,N,5,-45, +20250313,2620,2610,2660,2580,8557,22211114,00,0.00,N,2,20, 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, diff --git a/097230/day/candle-day-250.csv b/097230/day/candle-day-250.csv index 00664b5ca494..9d6542009917 100644 --- a/097230/day/candle-day-250.csv +++ b/097230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7900,7930,8120,7750,1775834,13992543015,00,0.00,N,5,-140, +20250313,8040,7880,8150,7740,2286473,18248690485,00,0.00,N,2,220, 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, diff --git a/097520/day/candle-day-250.csv b/097520/day/candle-day-250.csv index 4e0efefc680c..52fe30f27094 100644 --- a/097520/day/candle-day-250.csv +++ b/097520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,24550,24350,24550,23750,73747,1788611400,00,0.00,N,2,750, +20250313,23800,24450,24700,23800,87898,2124740525,00,0.00,N,5,-950, 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, diff --git a/097780/day/candle-day-250.csv b/097780/day/candle-day-250.csv index f18ffce470a6..9d398423728e 100644 --- a/097780/day/candle-day-250.csv +++ b/097780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,946,930,951,929,56518,53165098,00,0.00,N,2,19, +20250313,927,940,940,921,26068,24221492,00,0.00,N,3,0, 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, diff --git a/097800/day/candle-day-250.csv b/097800/day/candle-day-250.csv index ba7ad9586936..d606cd958998 100644 --- a/097800/day/candle-day-250.csv +++ b/097800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,672,665,677,665,518942,347623119,00,0.00,N,2,5, +20250313,667,681,704,665,576850,390941902,00,0.00,N,5,-10, 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, diff --git a/097870/day/candle-day-250.csv b/097870/day/candle-day-250.csv index d691e1ed7ff1..42c630175400 100644 --- a/097870/day/candle-day-250.csv +++ b/097870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6260,6200,6310,6200,19773,123655630,00,0.00,N,3,0, +20250313,6260,6270,6370,6260,15473,97378270,00,0.00,N,5,-60, 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, diff --git a/097950/day/candle-day-250.csv b/097950/day/candle-day-250.csv index a7381904fe3d..dd92752999c3 100644 --- a/097950/day/candle-day-250.csv +++ b/097950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,250500,250500,253000,248000,55717,13928961750,00,0.00,N,3,0, +20250313,250500,258500,259000,249000,102173,25738728250,00,0.00,N,5,-7000, 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, diff --git a/098120/day/candle-day-250.csv b/098120/day/candle-day-250.csv index 9ec8d6e2b12e..aa5f568c9b20 100644 --- a/098120/day/candle-day-250.csv +++ b/098120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10020,9320,10240,9320,727576,7218765300,00,0.00,N,2,830, +20250313,9190,9050,9700,9000,300098,2793704040,00,0.00,N,2,150, 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, diff --git a/098460/day/candle-day-250.csv b/098460/day/candle-day-250.csv index 187a401490f6..f57ba4fb68c1 100644 --- a/098460/day/candle-day-250.csv +++ b/098460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,17160,16440,17410,16370,3147936,53789311600,00,0.00,N,2,720, +20250313,16440,17650,17810,16440,3613225,61026901475,00,0.00,N,5,-760, 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, diff --git a/098660/day/candle-day-250.csv b/098660/day/candle-day-250.csv index 9731e535b784..4d5dbaa53b39 100644 --- a/098660/day/candle-day-250.csv +++ b/098660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2420,2400,2500,2285,61232,143859870,00,0.00,N,2,15, +20250313,2405,2530,2530,2335,59874,143954560,00,0.00,N,5,-125, 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, diff --git a/099190/day/candle-day-250.csv b/099190/day/candle-day-250.csv index 1f477bb8b4e8..9c0e341668aa 100644 --- a/099190/day/candle-day-250.csv +++ b/099190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,15590,15530,15900,15430,43841,691574610,00,0.00,N,2,210, +20250313,15380,15690,15790,15380,94910,1470289620,00,0.00,N,5,-220, 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, diff --git a/099220/day/candle-day-250.csv b/099220/day/candle-day-250.csv index 2e3f136cbc63..1e2a01702bf5 100644 --- a/099220/day/candle-day-250.csv +++ b/099220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1073,1060,1087,1060,81670,87846336,00,0.00,N,2,2, +20250313,1071,1077,1091,1071,156016,167804057,00,0.00,N,5,-5, 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, diff --git a/099320/day/candle-day-250.csv b/099320/day/candle-day-250.csv index ece2b527f7e0..817107625d5e 100644 --- a/099320/day/candle-day-250.csv +++ b/099320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,55800,55400,56300,54300,96231,5340908700,00,0.00,N,2,900, +20250313,54900,53900,56200,53900,102308,5663022800,00,0.00,N,2,1000, 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, diff --git a/099390/day/candle-day-250.csv b/099390/day/candle-day-250.csv index 56fec5391272..6ae8f5f978d3 100644 --- a/099390/day/candle-day-250.csv +++ b/099390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5380,5360,5410,5270,8025,42900930,00,0.00,N,2,40, +20250313,5340,5230,5500,5230,37711,199963870,00,0.00,N,2,110, 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, diff --git a/099410/day/candle-day-250.csv b/099410/day/candle-day-250.csv index 1959030a3fa0..99d846633a77 100644 --- a/099410/day/candle-day-250.csv +++ b/099410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3580,3375,3605,3375,154345,540127867,00,0.00,N,2,205, +20250313,3375,3420,3540,3370,99418,341663920,00,0.00,N,5,-40, 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, diff --git a/099430/day/candle-day-250.csv b/099430/day/candle-day-250.csv index 0abd88cea4eb..575456f0dde5 100644 --- a/099430/day/candle-day-250.csv +++ b/099430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7230,7270,7400,7150,706182,5135934575,00,0.00,N,5,-10, +20250313,7240,7250,7370,7160,689158,4998273775,00,0.00,N,5,-80, 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, diff --git a/099440/day/candle-day-250.csv b/099440/day/candle-day-250.csv index d8c89b12687e..552225a0ac5a 100644 --- a/099440/day/candle-day-250.csv +++ b/099440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3270,3255,3310,3230,411339,1349129632,00,0.00,N,2,40, +20250313,3230,3415,3445,3225,1657774,5464869461,00,0.00,N,5,-175, 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, diff --git a/099520/day/candle-day-250.csv b/099520/day/candle-day-250.csv index 83f9a3daa631..d3032c89991d 100644 --- a/099520/day/candle-day-250.csv +++ b/099520/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, +20250314,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, +20250313,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250312,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, 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, diff --git a/099750/day/candle-day-250.csv b/099750/day/candle-day-250.csv index c81244c81cb7..c4b0f5e0e340 100644 --- a/099750/day/candle-day-250.csv +++ b/099750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,18030,18000,18100,17870,3833,68839640,00,0.00,N,2,160, +20250313,17870,17820,18050,17810,3535,63429325,00,0.00,N,2,50, 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, diff --git a/100030/day/candle-day-250.csv b/100030/day/candle-day-250.csv index 5d9f6e5636c8..b309b04be1a7 100644 --- a/100030/day/candle-day-250.csv +++ b/100030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,16000,15880,16000,15880,1214,19344740,00,0.00,N,3,0, +20250313,16000,16270,16270,15900,1265,20264260,00,0.00,N,5,-130, 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, diff --git a/100090/day/candle-day-250.csv b/100090/day/candle-day-250.csv index d7737d4aec64..d0190be587c2 100644 --- a/100090/day/candle-day-250.csv +++ b/100090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,14870,14940,15010,14680,121728,1807881830,00,0.00,N,5,-90, +20250313,14960,15490,15490,14700,169479,2535086850,00,0.00,N,5,-360, 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, diff --git a/100120/day/candle-day-250.csv b/100120/day/candle-day-250.csv index 5c3215f15eb1..b8a67404d332 100644 --- a/100120/day/candle-day-250.csv +++ b/100120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,22600,22750,23000,22600,17214,391960950,00,0.00,N,2,50, +20250313,22550,21900,22700,21750,26406,589620500,00,0.00,N,2,600, 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, diff --git a/100130/day/candle-day-250.csv b/100130/day/candle-day-250.csv index 23c86a67b4fa..87825ddc9d18 100644 --- a/100130/day/candle-day-250.csv +++ b/100130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2075,2090,2095,2050,95991,198601199,00,0.00,N,2,5, +20250313,2070,2135,2165,2065,112522,237628039,00,0.00,N,5,-90, 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, diff --git a/100220/day/candle-day-250.csv b/100220/day/candle-day-250.csv index f9be2d9ead2f..a0009c03900d 100644 --- a/100220/day/candle-day-250.csv +++ b/100220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4900,4900,4925,4830,12456,60884010,00,0.00,N,2,50, +20250313,4850,4835,4910,4835,16430,79846935,00,0.00,N,2,15, 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, diff --git a/100250/day/candle-day-250.csv b/100250/day/candle-day-250.csv index 5eda92e97bba..3ba65cfe8882 100644 --- a/100250/day/candle-day-250.csv +++ b/100250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3030,3025,3030,3010,9020,27254287,00,0.00,N,2,5, +20250313,3025,3020,3025,3000,28849,86730665,00,0.00,N,2,5, 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, diff --git a/100590/day/candle-day-250.csv b/100590/day/candle-day-250.csv index 09c03bc58010..aa9350991b8f 100644 --- a/100590/day/candle-day-250.csv +++ b/100590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3450,3455,3480,3400,35424,122051555,00,0.00,N,5,-5, +20250313,3455,3570,3640,3435,55982,196557021,00,0.00,N,5,-80, 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, diff --git a/100660/day/candle-day-250.csv b/100660/day/candle-day-250.csv index b13da419f08c..9d41902f87be 100644 --- a/100660/day/candle-day-250.csv +++ b/100660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3630,3560,3630,3535,12643,45393170,00,0.00,N,2,65, +20250313,3565,3650,3670,3545,8259,29962939,00,0.00,N,5,-85, 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, diff --git a/100700/day/candle-day-250.csv b/100700/day/candle-day-250.csv index 4d706159ce96..1ab6310de6f0 100644 --- a/100700/day/candle-day-250.csv +++ b/100700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2430,2445,2445,2425,7958,19348785,00,0.00,N,5,-15, +20250313,2445,2450,2475,2430,7908,19303574,00,0.00,N,3,0, 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, diff --git a/100790/day/candle-day-250.csv b/100790/day/candle-day-250.csv index 032c12fcb67f..54f9464ab102 100644 --- a/100790/day/candle-day-250.csv +++ b/100790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4770,4700,4780,4700,63437,300918107,00,0.00,N,2,40, +20250313,4730,4765,4840,4675,228421,1084141847,00,0.00,N,5,-35, 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, diff --git a/100840/day/candle-day-250.csv b/100840/day/candle-day-250.csv index eac8b6866c51..2b757a61b46d 100644 --- a/100840/day/candle-day-250.csv +++ b/100840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,33900,33650,35100,33100,154721,5263759350,00,0.00,N,5,-300, +20250313,34200,31850,34300,31600,298216,9897328475,00,0.00,N,2,2350, 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, diff --git a/101000/day/candle-day-250.csv b/101000/day/candle-day-250.csv index 8b60b1e60314..9f2c821b93f2 100644 --- a/101000/day/candle-day-250.csv +++ b/101000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2210,2030,2210,1985,382110,802150563,00,0.00,N,2,50, +20250313,2160,2245,2280,2120,364513,790674147,00,0.00,N,5,-100, 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, diff --git a/101140/day/candle-day-250.csv b/101140/day/candle-day-250.csv index ac230fc2a66c..e8dc52f85cf1 100644 --- a/101140/day/candle-day-250.csv +++ b/101140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6940,7130,7130,6860,5676,39692550,00,0.00,N,2,100, +20250313,6840,7100,7240,6800,9553,66720020,00,0.00,N,5,-240, 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, diff --git a/101160/day/candle-day-250.csv b/101160/day/candle-day-250.csv index 8d64bac6be1e..bf3b8f16349f 100644 --- a/101160/day/candle-day-250.csv +++ b/101160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,19220,18040,19640,17980,368128,7055068685,00,0.00,N,2,1190, +20250313,18030,17590,18070,17530,165271,2956910065,00,0.00,N,2,690, 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, diff --git a/101170/day/candle-day-250.csv b/101170/day/candle-day-250.csv index 1d283ac0b40b..424d27f8e310 100644 --- a/101170/day/candle-day-250.csv +++ b/101170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5680,5680,5840,5640,149066,853004425,00,0.00,N,3,0, +20250313,5680,5850,5870,5630,219479,1254198550,00,0.00,N,3,0, 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, diff --git a/101240/day/candle-day-250.csv b/101240/day/candle-day-250.csv index ac989d12eb7f..3fd39eb9f338 100644 --- a/101240/day/candle-day-250.csv +++ b/101240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4355,4195,4375,4175,169126,726594061,00,0.00,N,2,180, +20250313,4175,4475,4515,4170,422124,1807887816,00,0.00,N,5,-295, 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, diff --git a/101330/day/candle-day-250.csv b/101330/day/candle-day-250.csv index f2e9f2e5903f..b51fa9fd558b 100644 --- a/101330/day/candle-day-250.csv +++ b/101330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3170,3225,3230,3165,73124,233033540,00,0.00,N,5,-60, +20250313,3230,3280,3330,3180,228430,739524660,00,0.00,N,5,-75, 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, diff --git a/101360/day/candle-day-250.csv b/101360/day/candle-day-250.csv index d5311bccf701..f039cf92f69a 100644 --- a/101360/day/candle-day-250.csv +++ b/101360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,27750,27600,28150,27200,165367,4585825000,00,0.00,N,2,50, +20250313,27700,28750,29100,27700,218596,6131040950,00,0.00,N,5,-900, 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, diff --git a/101390/day/candle-day-250.csv b/101390/day/candle-day-250.csv index 171c4a593594..12af40bca3aa 100644 --- a/101390/day/candle-day-250.csv +++ b/101390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,940,853,975,845,594331,547133423,00,0.00,N,2,87, +20250313,853,852,879,847,96026,82835177,00,0.00,N,2,1, 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, diff --git a/101400/day/candle-day-250.csv b/101400/day/candle-day-250.csv index c43be3d6e3dc..25ccffab51bb 100644 --- a/101400/day/candle-day-250.csv +++ b/101400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,414,425,426,408,149241,62478320,00,0.00,N,5,-15, +20250313,429,442,450,422,179707,77872769,00,0.00,N,5,-21, 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, diff --git a/101490/day/candle-day-250.csv b/101490/day/candle-day-250.csv index 07553ecc557b..6404b1e5ace7 100644 --- a/101490/day/candle-day-250.csv +++ b/101490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,33600,31400,34550,31100,620852,20818530950,00,0.00,N,2,2150, +20250313,31450,31150,32000,30550,304269,9550610850,00,0.00,N,2,550, 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, diff --git a/101530/day/candle-day-250.csv b/101530/day/candle-day-250.csv index eaa9c2722f8f..040a592b808c 100644 --- a/101530/day/candle-day-250.csv +++ b/101530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6090,6040,6160,6040,53008,322697930,00,0.00,N,2,40, +20250313,6050,6210,6250,6050,130760,803816930,00,0.00,N,5,-150, 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, diff --git a/101670/day/candle-day-250.csv b/101670/day/candle-day-250.csv index c28f1c357858..e5e760148da0 100644 --- a/101670/day/candle-day-250.csv +++ b/101670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1694,1700,1755,1680,525456,894770227,00,0.00,N,5,-1, +20250313,1695,1754,1810,1695,518973,898510611,00,0.00,N,5,-54, 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, diff --git a/101680/day/candle-day-250.csv b/101680/day/candle-day-250.csv index 0ee2b9898c00..f898e3354cf7 100644 --- a/101680/day/candle-day-250.csv +++ b/101680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2935,2865,2970,2850,19760,57782925,00,0.00,N,2,65, +20250313,2870,2915,2975,2855,36023,104599792,00,0.00,N,5,-70, 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, diff --git a/101730/day/candle-day-250.csv b/101730/day/candle-day-250.csv index d1ae77d3ee4c..a8975db43883 100644 --- a/101730/day/candle-day-250.csv +++ b/101730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7920,8030,8390,7910,177121,1433222050,00,0.00,N,5,-110, +20250313,8030,8010,8370,7910,168062,1373621675,00,0.00,N,2,80, 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, diff --git a/101930/day/candle-day-250.csv b/101930/day/candle-day-250.csv index 9bc8595fe173..d8e2f6f26c07 100644 --- a/101930/day/candle-day-250.csv +++ b/101930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,30700,31000,31800,30300,18749,575052800,00,0.00,N,2,100, +20250313,30600,32100,32400,30200,22794,715955225,00,0.00,N,5,-550, 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, diff --git a/102120/day/candle-day-250.csv b/102120/day/candle-day-250.csv index 41c90511aa80..e4e4ee39ce90 100644 --- a/102120/day/candle-day-250.csv +++ b/102120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,12440,11890,13100,11850,1850479,23416412855,00,0.00,N,2,630, +20250313,11810,12520,12750,11800,528200,6495164230,00,0.00,N,5,-410, 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, diff --git a/102260/day/candle-day-250.csv b/102260/day/candle-day-250.csv index 8fa3534153cf..9d46fdf0d507 100644 --- a/102260/day/candle-day-250.csv +++ b/102260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3845,3850,3890,3830,12273,47263610,00,0.00,N,3,0, +20250313,3845,3905,3910,3770,166478,636063416,00,0.00,N,5,-60, 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, diff --git a/102280/day/candle-day-250.csv b/102280/day/candle-day-250.csv index 5be746f519cf..05a63f4ba4a7 100644 --- a/102280/day/candle-day-250.csv +++ b/102280/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,13450,13450,13450,13450,0,0,00,0.00,Y,3,0, +20250314,13450,13450,13450,13450,0,0,00,0.00,Y,3,0, +20250313,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, +20250312,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, 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, diff --git a/102370/day/candle-day-250.csv b/102370/day/candle-day-250.csv index cf7036319c55..2fe2af90bae5 100644 --- a/102370/day/candle-day-250.csv +++ b/102370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3365,3370,3385,3310,22472,75505157,00,0.00,N,5,-5, +20250313,3370,3400,3480,3360,39567,134611590,00,0.00,N,5,-35, 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, diff --git a/102460/day/candle-day-250.csv b/102460/day/candle-day-250.csv index fa1cd4c94984..32afef155a65 100644 --- a/102460/day/candle-day-250.csv +++ b/102460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,11780,11660,11830,11590,15103,177343880,00,0.00,N,2,30, +20250313,11750,11850,11940,11580,32398,379796450,00,0.00,N,5,-100, 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, diff --git a/102710/day/candle-day-250.csv b/102710/day/candle-day-250.csv index d133f57b79b7..3c4a946b4129 100644 --- a/102710/day/candle-day-250.csv +++ b/102710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,25100,24600,25500,24300,158597,3982029900,00,0.00,N,2,600, +20250313,24500,23800,25250,23600,254031,6246346650,00,0.00,N,2,1000, 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, diff --git a/102940/day/candle-day-250.csv b/102940/day/candle-day-250.csv index c2ca0d4add6f..dd449f429adf 100644 --- a/102940/day/candle-day-250.csv +++ b/102940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,36800,36300,37450,36000,108111,3980990575,00,0.00,N,2,500, +20250313,36300,37200,39400,36000,308941,11759507200,00,0.00,N,5,-400, 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, diff --git a/102950/day/candle-day-250.csv b/102950/day/candle-day-250.csv index 73e0d9fcb35a..fd3e556a3449 100644 --- a/102950/day/candle-day-250.csv +++ b/102950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2500,2565,2685,2495,3465,8663940,00,0.00,N,5,-65, +20250313,2565,2880,2880,2485,5840,14712655,00,0.00,N,5,-20, 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, diff --git a/103140/day/candle-day-250.csv b/103140/day/candle-day-250.csv index f30c51f835f4..7db87df6e602 100644 --- a/103140/day/candle-day-250.csv +++ b/103140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,64700,64600,66400,63200,326875,21137093150,00,0.00,N,2,900, +20250313,63800,62000,64800,61800,415039,26323088400,00,0.00,N,2,2300, 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, diff --git a/103230/day/candle-day-250.csv b/103230/day/candle-day-250.csv index 4cc87dfc6e68..e71d1fe13737 100644 --- a/103230/day/candle-day-250.csv +++ b/103230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3000,2860,3050,2860,12891,38496942,00,0.00,N,2,150, +20250313,2850,2880,2915,2765,27358,77423613,00,0.00,N,3,0, 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, diff --git a/103590/day/candle-day-250.csv b/103590/day/candle-day-250.csv index 90c82cc528ce..8d1d952f8c1f 100644 --- a/103590/day/candle-day-250.csv +++ b/103590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,27900,27150,28075,26900,418320,11595085575,00,0.00,N,2,800, +20250313,27100,27200,27800,27000,389192,10681667100,00,0.00,N,2,350, 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, diff --git a/103660/day/candle-day-250.csv b/103660/day/candle-day-250.csv index e2c5f31e2605..bf3e769af959 100644 --- a/103660/day/candle-day-250.csv +++ b/103660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1399,1399,1400,1200,34,42598,00,0.00,N,2,99, +20250313,1300,1300,1300,1300,6,7800,00,0.00,N,3,0, 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, diff --git a/103840/day/candle-day-250.csv b/103840/day/candle-day-250.csv index 9157c315a2d8..6eb2b0350acb 100644 --- a/103840/day/candle-day-250.csv +++ b/103840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2895,2870,2920,2865,35483,102553787,00,0.00,N,2,15, +20250313,2880,2935,2970,2880,56787,165207014,00,0.00,N,5,-55, 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, diff --git a/104040/day/candle-day-250.csv b/104040/day/candle-day-250.csv index 3de3a4fa0b22..de023913b239 100644 --- a/104040/day/candle-day-250.csv +++ b/104040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,817,824,824,808,36189,29393163,00,0.00,N,2,1, +20250313,816,815,823,813,15816,12898248,00,0.00,N,2,1, 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, diff --git a/104200/day/candle-day-250.csv b/104200/day/candle-day-250.csv index dfe5ff9bed23..46cdd912e6d1 100644 --- a/104200/day/candle-day-250.csv +++ b/104200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3165,3160,3210,3150,44760,141917640,00,0.00,N,2,35, +20250313,3130,3225,3240,3130,53780,170477569,00,0.00,N,5,-80, 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, diff --git a/104460/day/candle-day-250.csv b/104460/day/candle-day-250.csv index 630bc9a924aa..0f3f1b489766 100644 --- a/104460/day/candle-day-250.csv +++ b/104460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,14710,14710,14950,14700,24057,356106705,00,0.00,N,5,-60, +20250313,14770,14800,15050,14760,25703,381886220,00,0.00,N,5,-40, 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, diff --git a/104480/day/candle-day-250.csv b/104480/day/candle-day-250.csv index 3882c4d0366a..15b89a52075b 100644 --- a/104480/day/candle-day-250.csv +++ b/104480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1410,1405,1460,1398,121745,171719492,00,0.00,N,2,4, +20250313,1406,1419,1437,1406,110504,157051138,00,0.00,N,5,-22, 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, diff --git a/104540/day/candle-day-250.csv b/104540/day/candle-day-250.csv index 4b8e7b5ea286..dd5be652cf05 100644 --- a/104540/day/candle-day-250.csv +++ b/104540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6220,6270,6270,6160,9339,57909620,00,0.00,N,5,-50, +20250313,6270,6160,6280,6160,12148,75518435,00,0.00,N,3,0, 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, diff --git a/104620/day/candle-day-250.csv b/104620/day/candle-day-250.csv index bdd6a27a02be..311fa2b41e6b 100644 --- a/104620/day/candle-day-250.csv +++ b/104620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4830,4765,4895,4765,28877,139931694,00,0.00,N,5,-10, +20250313,4840,5010,5040,4680,69337,338076790,00,0.00,N,5,-190, 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, diff --git a/104700/day/candle-day-250.csv b/104700/day/candle-day-250.csv index 620f30ae7082..6b46b0af4a5f 100644 --- a/104700/day/candle-day-250.csv +++ b/104700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8000,8140,8140,7990,14616,117224725,00,0.00,N,5,-30, +20250313,8030,8050,8150,8010,12180,98074040,00,0.00,N,5,-90, 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, diff --git a/104830/day/candle-day-250.csv b/104830/day/candle-day-250.csv index 2b893a395848..99a83bcdcd26 100644 --- a/104830/day/candle-day-250.csv +++ b/104830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,21200,19660,21300,19660,255119,5309412330,00,0.00,N,2,1540, +20250313,19660,19920,20150,19470,142749,2827456445,00,0.00,N,5,-50, 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, diff --git a/105330/day/candle-day-250.csv b/105330/day/candle-day-250.csv index 9931ba6a3f3a..22590e2dfa39 100644 --- a/105330/day/candle-day-250.csv +++ b/105330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3545,3540,3560,3500,1364,4828780,00,0.00,N,2,5, +20250313,3540,3510,3600,3420,17160,59781220,00,0.00,N,5,-5, 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, diff --git a/105550/day/candle-day-250.csv b/105550/day/candle-day-250.csv index 48b6cafc147a..14cef31f5e09 100644 --- a/105550/day/candle-day-250.csv +++ b/105550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4405,4400,4880,4320,2759211,12649735044,00,0.00,N,2,150, +20250313,4255,4460,4460,4135,1741865,7374930678,00,0.00,N,5,-140, 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, diff --git a/105560/day/candle-day-250.csv b/105560/day/candle-day-250.csv index 963488069466..1fd6aab9e20e 100644 --- a/105560/day/candle-day-250.csv +++ b/105560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,78300,77500,80000,77100,1596060,125372202005,00,0.00,N,5,-300, +20250313,78600,77400,79800,77300,2826631,222913724350,00,0.00,N,2,1700, 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, diff --git a/105630/day/candle-day-250.csv b/105630/day/candle-day-250.csv index 03914c5f2d5e..8dc642c9bb67 100644 --- a/105630/day/candle-day-250.csv +++ b/105630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,12000,11920,12090,11830,94180,1127479920,00,0.00,N,2,140, +20250313,11860,12170,12220,11750,173555,2069298480,00,0.00,N,5,-310, 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, diff --git a/105740/day/candle-day-250.csv b/105740/day/candle-day-250.csv index 9b536524bf70..11a779f2dada 100644 --- a/105740/day/candle-day-250.csv +++ b/105740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8270,8300,8540,8180,155296,1294594360,00,0.00,N,2,100, +20250313,8170,8150,8470,8140,194696,1609798035,00,0.00,N,2,30, 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, diff --git a/105760/day/candle-day-250.csv b/105760/day/candle-day-250.csv index 99b6ea1f72a5..2a427b9d1839 100644 --- a/105760/day/candle-day-250.csv +++ b/105760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6220,6190,6260,6160,50633,314586590,00,0.00,N,2,20, +20250313,6200,6260,6260,6070,73769,453547400,00,0.00,N,5,-30, 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, diff --git a/105840/day/candle-day-250.csv b/105840/day/candle-day-250.csv index 9b66fab68dbd..331cc3d9a3d3 100644 --- a/105840/day/candle-day-250.csv +++ b/105840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7780,7730,7810,7630,89375,693145810,00,0.00,N,2,150, +20250313,7630,7780,7860,7610,70662,544635715,00,0.00,N,5,-90, 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, diff --git a/106080/day/candle-day-250.csv b/106080/day/candle-day-250.csv index 44d32a674422..4270fce10282 100644 --- a/106080/day/candle-day-250.csv +++ b/106080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2075,1981,2150,1981,289751,601050938,00,0.00,N,2,75, +20250313,2000,1997,2020,1924,85406,167994086,00,0.00,N,2,50, 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, diff --git a/106190/day/candle-day-250.csv b/106190/day/candle-day-250.csv index b68e2dbd73e6..6624e77f144e 100644 --- a/106190/day/candle-day-250.csv +++ b/106190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,15730,15830,15990,15610,26365,417376860,00,0.00,N,5,-170, +20250313,15900,15780,16050,15770,19806,314880880,00,0.00,N,2,10, 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, diff --git a/106240/day/candle-day-250.csv b/106240/day/candle-day-250.csv index 869a71741f22..14f379368ebf 100644 --- a/106240/day/candle-day-250.csv +++ b/106240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1320,1407,1430,1312,984808,1321359260,00,0.00,N,5,-122, +20250313,1442,1401,1535,1385,710793,1055088814,00,0.00,N,2,32, 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, diff --git a/106520/day/candle-day-250.csv b/106520/day/candle-day-250.csv index d1583295d857..8f81b71aa7e7 100644 --- a/106520/day/candle-day-250.csv +++ b/106520/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,411,411,411,411,0,0,00,0.00,Y,3,0, +20250314,411,411,411,411,0,0,00,0.00,Y,3,0, +20250313,411,411,411,411,0,0,00,0.00,Y,0,0, +20250312,411,411,411,411,0,0,00,0.00,Y,0,0, 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, diff --git a/107590/day/candle-day-250.csv b/107590/day/candle-day-250.csv index a862cfd89b74..f50a9a37fcef 100644 --- a/107590/day/candle-day-250.csv +++ b/107590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,72700,72700,72700,72500,50,3629200,00,0.00,N,2,100, +20250313,72600,72800,72800,72500,1214,88119700,00,0.00,N,3,0, 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, diff --git a/107600/day/candle-day-250.csv b/107600/day/candle-day-250.csv index f636a1b2e823..0eb6608c26d5 100644 --- a/107600/day/candle-day-250.csv +++ b/107600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,17230,17080,17500,16800,5645,96906885,00,0.00,N,2,140, +20250313,17090,17450,17790,17090,10174,175980730,00,0.00,N,5,-360, 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, diff --git a/107640/day/candle-day-250.csv b/107640/day/candle-day-250.csv index f16b642f5ad7..936ab6748422 100644 --- a/107640/day/candle-day-250.csv +++ b/107640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,24700,23500,25200,23350,184441,4546230625,00,0.00,N,2,1550, +20250313,23150,23400,23900,22800,61539,1433891050,00,0.00,N,5,-50, 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, diff --git a/108230/day/candle-day-250.csv b/108230/day/candle-day-250.csv index a813b3a7a114..ee7c54aa1918 100644 --- a/108230/day/candle-day-250.csv +++ b/108230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4485,4430,4485,4410,33319,148561699,00,0.00,N,2,55, +20250313,4430,4470,4535,4380,40690,180665300,00,0.00,N,5,-40, 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, diff --git a/108320/day/candle-day-250.csv b/108320/day/candle-day-250.csv index 879814847d15..1794f77b4dda 100644 --- a/108320/day/candle-day-250.csv +++ b/108320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,57600,57000,58200,57000,16323,943418550,00,0.00,N,2,600, +20250313,57000,58200,58500,57000,29699,1706005500,00,0.00,N,5,-900, 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, diff --git a/108380/day/candle-day-250.csv b/108380/day/candle-day-250.csv index 41620ddf11cb..0e2e9a220752 100644 --- a/108380/day/candle-day-250.csv +++ b/108380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,18510,18780,19100,18420,58772,1097110965,00,0.00,N,5,-230, +20250313,18740,18620,19140,18620,43387,819134235,00,0.00,N,2,80, 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, diff --git a/108490/day/candle-day-250.csv b/108490/day/candle-day-250.csv index 37f6b422c54b..463cbadf1bb3 100644 --- a/108490/day/candle-day-250.csv +++ b/108490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,37250,36500,38450,36400,1426588,53498084000,00,0.00,N,2,650, +20250313,36600,37900,38150,36000,950728,35100504100,00,0.00,N,3,0, 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, diff --git a/108670/day/candle-day-250.csv b/108670/day/candle-day-250.csv index 250c4d5363b2..f89e326c4e4f 100644 --- a/108670/day/candle-day-250.csv +++ b/108670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,30200,30300,30400,29950,18956,570608025,00,0.00,N,5,-100, +20250313,30300,30500,30600,30150,13889,421077975,00,0.00,N,5,-200, 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, diff --git a/108860/day/candle-day-250.csv b/108860/day/candle-day-250.csv index a993d56199b3..38ddb202c284 100644 --- a/108860/day/candle-day-250.csv +++ b/108860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,13100,12850,13190,12720,295670,3850504625,00,0.00,N,2,430, +20250313,12670,13000,13150,12670,310805,4008043160,00,0.00,N,5,-240, 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, diff --git a/109070/day/candle-day-250.csv b/109070/day/candle-day-250.csv index 346ca78a0f0c..d5cd8415236a 100644 --- a/109070/day/candle-day-250.csv +++ b/109070/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,4100,4100,4100,4100,0,0,00,0.00,Y,3,0, +20250314,4100,4100,4100,4100,0,0,00,0.00,Y,3,0, +20250313,4100,4100,4100,4100,0,0,00,0.00,Y,0,0, +20250312,4100,4100,4100,4100,0,0,00,0.00,Y,0,0, 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, diff --git a/109080/day/candle-day-250.csv b/109080/day/candle-day-250.csv index 7a135eae67c3..b184455b6a6a 100644 --- a/109080/day/candle-day-250.csv +++ b/109080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8740,8860,8860,8670,22352,194930570,00,0.00,N,5,-110, +20250313,8850,8880,9080,8560,44435,396270520,00,0.00,N,2,210, 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, diff --git a/109610/day/candle-day-250.csv b/109610/day/candle-day-250.csv index ef73b4718da7..3627a50fd7cf 100644 --- a/109610/day/candle-day-250.csv +++ b/109610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3925,3890,3950,3885,155209,607840095,00,0.00,N,2,45, +20250313,3880,3965,4005,3875,222636,876992932,00,0.00,N,5,-80, 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, diff --git a/109670/day/candle-day-250.csv b/109670/day/candle-day-250.csv index 198bdef04299..2d4239a60039 100644 --- a/109670/day/candle-day-250.csv +++ b/109670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7110,7090,7200,6950,15008,106614840,00,0.00,N,2,60, +20250313,7050,7320,7400,7050,19727,140700830,00,0.00,N,5,-200, 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, diff --git a/109740/day/candle-day-250.csv b/109740/day/candle-day-250.csv index de3939135dfd..f214b023ea73 100644 --- a/109740/day/candle-day-250.csv +++ b/109740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4155,3950,4270,3810,86767,355068339,00,0.00,N,2,205, +20250313,3950,3935,4100,3895,20486,81863470,00,0.00,N,2,20, 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, diff --git a/109820/day/candle-day-250.csv b/109820/day/candle-day-250.csv index 23f120377faf..fc3708c1d251 100644 --- a/109820/day/candle-day-250.csv +++ b/109820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2455,2470,2470,2420,27206,66878505,00,0.00,N,5,-5, +20250313,2460,2475,2490,2440,44647,109756030,00,0.00,N,5,-5, 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, diff --git a/109860/day/candle-day-250.csv b/109860/day/candle-day-250.csv index a1edb6d7d632..2139f7f4c530 100644 --- a/109860/day/candle-day-250.csv +++ b/109860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8170,8040,8170,8000,20822,168654440,00,0.00,N,2,130, +20250313,8040,8030,8095,7980,2257,18109640,00,0.00,N,5,-30, 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, diff --git a/109960/day/candle-day-250.csv b/109960/day/candle-day-250.csv index cab5a6544c80..5a9412feb763 100644 --- a/109960/day/candle-day-250.csv +++ b/109960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,479,441,492,435,2038559,955283815,00,0.00,N,2,36, +20250313,443,486,490,443,1329359,610339512,00,0.00,N,5,-40, 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, diff --git a/110020/day/candle-day-250.csv b/110020/day/candle-day-250.csv index 3c10b5fcbbd9..3b4824467eae 100644 --- a/110020/day/candle-day-250.csv +++ b/110020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2680,2645,2720,2640,9413,25091531,00,0.00,N,2,10, +20250313,2670,2675,2775,2670,11950,32150630,00,0.00,N,5,-5, 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, diff --git a/110790/day/candle-day-250.csv b/110790/day/candle-day-250.csv index 17e2041a33c1..365c52639c3c 100644 --- a/110790/day/candle-day-250.csv +++ b/110790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4745,4785,4785,4715,4898,23205950,00,0.00,N,2,5, +20250313,4740,4780,4780,4720,13839,65547855,00,0.00,N,5,-20, 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, diff --git a/110990/day/candle-day-250.csv b/110990/day/candle-day-250.csv index 280f6b6ccff9..2cbac9ee81e1 100644 --- a/110990/day/candle-day-250.csv +++ b/110990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,14710,13900,15280,13830,162814,2371631050,00,0.00,N,2,910, +20250313,13800,14640,14800,13800,80245,1134549285,00,0.00,N,5,-740, 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, diff --git a/111110/day/candle-day-250.csv b/111110/day/candle-day-250.csv index 9cbe5bacc243..88733d27af90 100644 --- a/111110/day/candle-day-250.csv +++ b/111110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7880,7670,7880,7580,16180,126255620,00,0.00,N,2,150, +20250313,7730,7830,7830,7630,12825,98780090,00,0.00,N,5,-100, 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, diff --git a/111380/day/candle-day-250.csv b/111380/day/candle-day-250.csv index e54cc71dceb6..a5a9d43ad5d7 100644 --- a/111380/day/candle-day-250.csv +++ b/111380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,15500,15390,15700,15350,2919,45117770,00,0.00,N,2,110, +20250313,15390,15780,15780,15390,7161,110832900,00,0.00,N,5,-390, 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, diff --git a/111710/day/candle-day-250.csv b/111710/day/candle-day-250.csv index 505881faecf6..bf53e81c49f6 100644 --- a/111710/day/candle-day-250.csv +++ b/111710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5020,5040,5040,4995,151,757665,00,0.00,N,3,0, +20250313,5020,4985,5030,4920,1630,8101147,00,0.00,N,2,30, 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, diff --git a/111770/day/candle-day-250.csv b/111770/day/candle-day-250.csv index 4300f025fdce..ebd4fbc508ab 100644 --- a/111770/day/candle-day-250.csv +++ b/111770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,47250,46950,47400,46250,41748,1959731225,00,0.00,N,2,100, +20250313,47150,46250,47450,46000,65656,3079220350,00,0.00,N,2,500, 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, diff --git a/111870/day/candle-day-250.csv b/111870/day/candle-day-250.csv index 35258afd72fd..b743fc8ad760 100644 --- a/111870/day/candle-day-250.csv +++ b/111870/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, +20250314,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, +20250313,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250312,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, 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, diff --git a/112040/day/candle-day-250.csv b/112040/day/candle-day-250.csv index 8034876f2b3e..4d1f0e071c2c 100644 --- a/112040/day/candle-day-250.csv +++ b/112040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,31150,31500,31750,30950,243790,7643484625,00,0.00,N,3,0, +20250313,31150,32600,32750,31150,354338,11233571900,00,0.00,N,5,-1150, 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, diff --git a/112190/day/candle-day-250.csv b/112190/day/candle-day-250.csv index aaf70667277c..1c718341bfa5 100644 --- a/112190/day/candle-day-250.csv +++ b/112190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1275,1299,1299,1110,3105,3456680,00,0.00,N,5,-9, +20250313,1284,1299,1299,1100,1791,2001237,00,0.00,N,2,1, 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, diff --git a/112290/day/candle-day-250.csv b/112290/day/candle-day-250.csv index 192152299118..22b45f95b6b6 100644 --- a/112290/day/candle-day-250.csv +++ b/112290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,25300,24800,25400,23800,354298,8828265300,00,0.00,N,2,550, +20250313,24750,24950,25800,24300,740347,18645123575,00,0.00,N,3,0, 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, diff --git a/112610/day/candle-day-250.csv b/112610/day/candle-day-250.csv index c83fde7607c8..5429d84cac16 100644 --- a/112610/day/candle-day-250.csv +++ b/112610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,36500,36900,37100,36100,119271,4353931200,00,0.00,N,5,-650, +20250313,37150,36300,37200,36250,203663,7508638350,00,0.00,N,2,900, 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, diff --git a/113810/day/candle-day-250.csv b/113810/day/candle-day-250.csv index b30d5711d002..b4699d4e8b4b 100644 --- a/113810/day/candle-day-250.csv +++ b/113810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1950,1870,1965,1851,1146999,2201589169,00,0.00,N,2,70, +20250313,1880,1904,1925,1852,1253506,2377047779,00,0.00,N,5,-32, 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, diff --git a/114090/day/candle-day-250.csv b/114090/day/candle-day-250.csv index e826ecee5f41..8e3dd20f1492 100644 --- a/114090/day/candle-day-250.csv +++ b/114090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10680,10790,10790,10600,118531,1263254050,00,0.00,N,5,-40, +20250313,10720,11100,11130,10660,308950,3335294915,00,0.00,N,5,-410, 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, diff --git a/114190/day/candle-day-250.csv b/114190/day/candle-day-250.csv index c418d444cd33..592415db2ce4 100644 --- a/114190/day/candle-day-250.csv +++ b/114190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7870,7820,7990,7810,72111,568990450,00,0.00,N,5,-20, +20250313,7890,8040,8140,7810,115047,913931995,00,0.00,N,5,-160, 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, diff --git a/114450/day/candle-day-250.csv b/114450/day/candle-day-250.csv index efcea3b5ab88..07b740db9e85 100644 --- a/114450/day/candle-day-250.csv +++ b/114450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1675,1677,1710,1659,15109,25552153,00,0.00,N,2,14, +20250313,1661,1658,1677,1657,18183,30262298,00,0.00,N,5,-25, 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, diff --git a/114630/day/candle-day-250.csv b/114630/day/candle-day-250.csv index 1439c17bd52a..8fd6c6536a2a 100644 --- a/114630/day/candle-day-250.csv +++ b/114630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,497,498,504,494,125680,62531736,00,0.00,N,5,-6, +20250313,503,509,509,498,88539,44420269,00,0.00,N,3,0, 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, diff --git a/114810/day/candle-day-250.csv b/114810/day/candle-day-250.csv index 5f9ce3cfc684..3ef1cb614ce2 100644 --- a/114810/day/candle-day-250.csv +++ b/114810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8240,7530,8290,7530,622828,5013479125,00,0.00,N,2,810, +20250313,7430,7680,7730,7370,172887,1302346825,00,0.00,N,5,-120, 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, diff --git a/114840/day/candle-day-250.csv b/114840/day/candle-day-250.csv index 78a1d53b83c7..b517b07e6e4d 100644 --- a/114840/day/candle-day-250.csv +++ b/114840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,20950,21300,21500,20950,53542,1133498750,00,0.00,N,5,-50, +20250313,21000,21600,21700,20900,125045,2647775250,00,0.00,N,5,-600, 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, diff --git a/114920/day/candle-day-250.csv b/114920/day/candle-day-250.csv index 7f04c4921617..8a462a1cd108 100644 --- a/114920/day/candle-day-250.csv +++ b/114920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2960,2985,2985,2600,3,8545,00,0.00,N,5,-30, +20250313,2990,2995,2995,2635,5,13890,00,0.00,N,5,-105, 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, diff --git a/115160/day/candle-day-250.csv b/115160/day/candle-day-250.csv index 4802305536c4..b480e411db56 100644 --- a/115160/day/candle-day-250.csv +++ b/115160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1143,1146,1169,1135,34546,39500417,00,0.00,N,2,7, +20250313,1136,1184,1184,1132,46333,53058219,00,0.00,N,5,-14, 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, diff --git a/115180/day/candle-day-250.csv b/115180/day/candle-day-250.csv index 6d60358b8770..69ad0c3291ba 100644 --- a/115180/day/candle-day-250.csv +++ b/115180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7280,6750,7280,6200,406100,2816617840,00,0.00,N,2,530, +20250313,6750,7080,7170,6700,336289,2322471795,00,0.00,N,5,-330, 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, diff --git a/115310/day/candle-day-250.csv b/115310/day/candle-day-250.csv index 6de0dcf88ac6..c9fa54cef332 100644 --- a/115310/day/candle-day-250.csv +++ b/115310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,35650,36100,36850,32900,33350,1201240050,00,0.00,N,5,-950, +20250313,36600,36600,37000,36500,11150,408979325,00,0.00,N,5,-500, 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, diff --git a/115440/day/candle-day-250.csv b/115440/day/candle-day-250.csv index de7fd4df15f8..ea10357bef4b 100644 --- a/115440/day/candle-day-250.csv +++ b/115440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7110,7060,7150,7020,60964,431751815,00,0.00,N,2,60, +20250313,7050,7110,7280,7050,243644,1746319130,00,0.00,N,2,110, 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, diff --git a/115450/day/candle-day-250.csv b/115450/day/candle-day-250.csv index 09ceae59e3a3..7bf3433e110d 100644 --- a/115450/day/candle-day-250.csv +++ b/115450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7990,8080,8460,7890,683857,5543488365,00,0.00,N,5,-90, +20250313,8080,8900,9050,8060,1198531,9982793670,00,0.00,N,5,-820, 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, diff --git a/115480/day/candle-day-250.csv b/115480/day/candle-day-250.csv index f51d4a917060..f1d2bde0f2bd 100644 --- a/115480/day/candle-day-250.csv +++ b/115480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,590,592,595,584,24428,14427443,00,0.00,N,5,-3, +20250313,593,594,596,589,52325,31008583,00,0.00,N,5,-1, 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, diff --git a/115500/day/candle-day-250.csv b/115500/day/candle-day-250.csv index a0ef5f5ec375..b9011ca7ce4f 100644 --- a/115500/day/candle-day-250.csv +++ b/115500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,12460,12670,12690,12180,1109022,13749571095,00,0.00,N,2,10, +20250313,12450,11570,13500,11250,10276345,130240745650,00,0.00,N,2,1820, 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, diff --git a/115530/day/candle-day-250.csv b/115530/day/candle-day-250.csv index cd7eab8bc740..498374b8a5fb 100644 --- a/115530/day/candle-day-250.csv +++ b/115530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,351,350,360,346,128483,45051455,00,0.00,N,2,1, +20250313,350,366,369,348,66740,23623846,00,0.00,N,5,-15, 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, diff --git a/115570/day/candle-day-250.csv b/115570/day/candle-day-250.csv index 9e651f804c42..bd63fd026cc1 100644 --- a/115570/day/candle-day-250.csv +++ b/115570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2470,2455,2515,2445,14266,35387965,00,0.00,N,5,-15, +20250313,2485,2510,2600,2470,17494,43835675,00,0.00,N,5,-50, 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, diff --git a/115610/day/candle-day-250.csv b/115610/day/candle-day-250.csv index ed2847b8c4cb..8cdb5fdef68a 100644 --- a/115610/day/candle-day-250.csv +++ b/115610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1902,1898,1945,1891,65202,124540948,00,0.00,N,3,0, +20250313,1902,1949,1975,1900,80105,154614512,00,0.00,N,5,-22, 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, diff --git a/116100/day/candle-day-250.csv b/116100/day/candle-day-250.csv index a57c1d99cc13..0e6c5063a741 100644 --- a/116100/day/candle-day-250.csv +++ b/116100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,756,888,888,756,1716,1297428,00,0.00,N,4,-133, +20250313,889,889,889,889,5,4445,00,0.00,N,2,109, 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, diff --git a/117580/day/candle-day-250.csv b/117580/day/candle-day-250.csv index 51d1f4644306..db077c033dc0 100644 --- a/117580/day/candle-day-250.csv +++ b/117580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7860,7960,7960,7810,26888,211417570,00,0.00,N,5,-20, +20250313,7880,7900,7990,7880,47279,374363650,00,0.00,N,5,-50, 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, diff --git a/117670/day/candle-day-250.csv b/117670/day/candle-day-250.csv index bd97f8441b80..556e5e6d7455 100644 --- a/117670/day/candle-day-250.csv +++ b/117670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1160,1167,1200,1100,50842,59247237,00,0.00,N,5,-10, +20250313,1170,1125,1227,1108,182809,211432935,00,0.00,N,2,51, 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, diff --git a/117730/day/candle-day-250.csv b/117730/day/candle-day-250.csv index 1f965d10767e..03262dc8f810 100644 --- a/117730/day/candle-day-250.csv +++ b/117730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,15790,14480,16190,14300,7952273,123322105505,00,0.00,N,2,1690, +20250313,14100,14590,14600,14010,2193757,31258674010,00,0.00,N,5,-490, 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, diff --git a/118000/day/candle-day-250.csv b/118000/day/candle-day-250.csv index 285fc2614bb8..10a597488f61 100644 --- a/118000/day/candle-day-250.csv +++ b/118000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,291,292,294,288,57536,16741566,00,0.00,N,5,-1, +20250313,292,296,300,292,138723,40878282,00,0.00,N,5,-4, 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, diff --git a/118990/day/candle-day-250.csv b/118990/day/candle-day-250.csv index 744e74a8c5d7..43335082e223 100644 --- a/118990/day/candle-day-250.csv +++ b/118990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,9560,9420,9610,9400,55074,524612025,00,0.00,N,2,100, +20250313,9460,9700,9780,9460,113152,1081243710,00,0.00,N,5,-150, 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, diff --git a/119500/day/candle-day-250.csv b/119500/day/candle-day-250.csv index 28b3ce61d695..04f9c9e8b527 100644 --- a/119500/day/candle-day-250.csv +++ b/119500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3655,3655,3750,3600,112960,414258790,00,0.00,N,3,0, +20250313,3655,3585,3660,3570,124144,448123085,00,0.00,N,2,80, 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, diff --git a/119610/day/candle-day-250.csv b/119610/day/candle-day-250.csv index 7dcf814a5e9a..2be2af5798d3 100644 --- a/119610/day/candle-day-250.csv +++ b/119610/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, +20250314,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, +20250313,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, +20250312,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, 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, diff --git a/119650/day/candle-day-250.csv b/119650/day/candle-day-250.csv index 29963c99e1cd..c25f788ac538 100644 --- a/119650/day/candle-day-250.csv +++ b/119650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,467,469,477,460,156458,72361651,00,0.00,N,5,-2, +20250313,469,493,494,468,47859,22694377,00,0.00,N,5,-14, 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, diff --git a/119830/day/candle-day-250.csv b/119830/day/candle-day-250.csv index a0560c94fd8f..f45700fef755 100644 --- a/119830/day/candle-day-250.csv +++ b/119830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6170,6140,6280,6140,131937,820036170,00,0.00,N,2,30, +20250313,6140,6110,6290,6090,160087,992408595,00,0.00,N,2,40, 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, diff --git a/119850/day/candle-day-250.csv b/119850/day/candle-day-250.csv index dd1846038d32..aaece8bc3c72 100644 --- a/119850/day/candle-day-250.csv +++ b/119850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,16800,16820,16830,16210,578065,9540871415,00,0.00,N,5,-60, +20250313,16860,16180,17270,16000,1372803,22863539345,00,0.00,N,2,680, 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, diff --git a/120030/day/candle-day-250.csv b/120030/day/candle-day-250.csv index 36a21eaad40b..cb6cd597eaf2 100644 --- a/120030/day/candle-day-250.csv +++ b/120030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,98000,99100,99800,97900,1726,170097800,00,0.00,N,5,-1100, +20250313,99100,99500,100600,98900,1074,106519600,00,0.00,N,5,-400, 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, diff --git a/120110/day/candle-day-250.csv b/120110/day/candle-day-250.csv index f407ff7e4eca..8a13225e7f98 100644 --- a/120110/day/candle-day-250.csv +++ b/120110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,31700,31550,32050,31550,54574,1732067975,00,0.00,N,2,100, +20250313,31600,32150,32500,31550,142541,4532580625,00,0.00,N,5,-500, 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, diff --git a/120240/day/candle-day-250.csv b/120240/day/candle-day-250.csv index 775a4c470ff8..a55f23b0c087 100644 --- a/120240/day/candle-day-250.csv +++ b/120240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,12870,12810,12890,12750,8357,106938420,00,0.00,N,5,-10, +20250313,12880,12830,12940,12830,4795,61759800,00,0.00,N,5,-30, 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, diff --git a/121060/day/candle-day-250.csv b/121060/day/candle-day-250.csv index d16f633fcacc..3347e1fda3fd 100644 --- a/121060/day/candle-day-250.csv +++ b/121060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1099,1118,1118,837,3,3054,00,0.00,N,2,115, +20250313,984,984,984,984,0,0,00,0.00,N,3,0, 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, diff --git a/121440/day/candle-day-250.csv b/121440/day/candle-day-250.csv index 8cb82fb9e1f1..84b9545d7aa0 100644 --- a/121440/day/candle-day-250.csv +++ b/121440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4000,4145,4150,3815,1225449,4877109011,00,0.00,N,2,460, +20250313,3540,3510,3550,3490,47846,178723065,00,0.00,N,2,30, 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, diff --git a/121600/day/candle-day-250.csv b/121600/day/candle-day-250.csv index b584269e2d87..a7efef2248a2 100644 --- a/121600/day/candle-day-250.csv +++ b/121600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,70100,68500,70900,68000,72929,5079653700,00,0.00,N,2,1300, +20250313,68800,73200,73200,68800,90663,6366060550,00,0.00,N,5,-3100, 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, diff --git a/121800/day/candle-day-250.csv b/121800/day/candle-day-250.csv index 1e110dbc8d18..0330d17e3384 100644 --- a/121800/day/candle-day-250.csv +++ b/121800/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, +20250314,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, +20250313,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250312,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, 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, diff --git a/121850/day/candle-day-250.csv b/121850/day/candle-day-250.csv index 298777540db2..5cade98c48d8 100644 --- a/121850/day/candle-day-250.csv +++ b/121850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1494,1415,1505,1414,303967,447158097,00,0.00,N,2,68, +20250313,1426,1418,1468,1392,196317,278786034,00,0.00,N,2,8, 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, diff --git a/121890/day/candle-day-250.csv b/121890/day/candle-day-250.csv index c523ac622111..a8674e1f31f3 100644 --- a/121890/day/candle-day-250.csv +++ b/121890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1600,1600,1610,1580,29858,47439672,00,0.00,N,5,-11, +20250313,1611,1587,1613,1587,9804,15721112,00,0.00,N,2,11, 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, diff --git a/122310/day/candle-day-250.csv b/122310/day/candle-day-250.csv index 34c2a243945d..cd7de9340467 100644 --- a/122310/day/candle-day-250.csv +++ b/122310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5740,5750,5980,5700,13090,75821620,00,0.00,N,2,20, +20250313,5720,5740,5770,5630,25228,142817740,00,0.00,N,5,-10, 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, diff --git a/122350/day/candle-day-250.csv b/122350/day/candle-day-250.csv index 16bb67181f65..de8195acd63a 100644 --- a/122350/day/candle-day-250.csv +++ b/122350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1174,1189,1190,1160,46977,54863033,00,0.00,N,5,-15, +20250313,1189,1203,1207,1181,17550,20883318,00,0.00,N,5,-14, 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, diff --git a/122450/day/candle-day-250.csv b/122450/day/candle-day-250.csv index 995d13e4794a..c6fe5e0a4777 100644 --- a/122450/day/candle-day-250.csv +++ b/122450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3670,3605,3735,3580,208116,767319814,00,0.00,N,2,70, +20250313,3600,3635,3635,3570,71515,256895273,00,0.00,N,5,-5, 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, diff --git a/122640/day/candle-day-250.csv b/122640/day/candle-day-250.csv index 9a336620ac07..dbf5de268c4a 100644 --- a/122640/day/candle-day-250.csv +++ b/122640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,12800,12970,13110,12490,71724,917959655,00,0.00,N,5,-170, +20250313,12970,12870,13090,12850,34064,441201055,00,0.00,N,2,100, 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, diff --git a/122690/day/candle-day-250.csv b/122690/day/candle-day-250.csv index c103e7c1457b..d88aefb797a5 100644 --- a/122690/day/candle-day-250.csv +++ b/122690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1893,1879,1897,1879,5986,11312137,00,0.00,N,5,-5, +20250313,1898,1879,1920,1820,5582,10407006,00,0.00,N,2,29, 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, diff --git a/122830/day/candle-day-250.csv b/122830/day/candle-day-250.csv index 4aebbc3793eb..ee2bf8459928 100644 --- a/122830/day/candle-day-250.csv +++ b/122830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1469,1520,1527,1420,5823,8387569,00,0.00,N,5,-1, +20250313,1470,1488,1528,1450,9618,14133628,00,0.00,N,5,-18, 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, diff --git a/122870/day/candle-day-250.csv b/122870/day/candle-day-250.csv index 0d0764b5be82..59662570b644 100644 --- a/122870/day/candle-day-250.csv +++ b/122870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,61300,61700,62700,60300,159587,9864837900,00,0.00,N,5,-500, +20250313,61800,62900,63100,61200,207969,12876955500,00,0.00,N,5,-600, 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, diff --git a/122900/day/candle-day-250.csv b/122900/day/candle-day-250.csv index 8ce02c3b0061..1a04c92d5a2d 100644 --- a/122900/day/candle-day-250.csv +++ b/122900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7790,7820,7850,7760,30556,237840825,00,0.00,N,5,-30, +20250313,7820,7890,7890,7820,20089,157480130,00,0.00,N,5,-50, 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, diff --git a/122990/day/candle-day-250.csv b/122990/day/candle-day-250.csv index e9f8199bc1c5..8c560678ec2b 100644 --- a/122990/day/candle-day-250.csv +++ b/122990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6490,6420,6510,6410,55462,358257465,00,0.00,N,2,90, +20250313,6400,6460,6560,6400,123123,798545085,00,0.00,N,5,-50, 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, diff --git a/123010/day/candle-day-250.csv b/123010/day/candle-day-250.csv index 077aea3d23d1..33d6d54518b5 100644 --- a/123010/day/candle-day-250.csv +++ b/123010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1461,1555,1555,1410,1981780,2901528691,00,0.00,N,5,-94, +20250313,1555,1616,1777,1544,8802963,14619761250,00,0.00,N,2,4, 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, diff --git a/123040/day/candle-day-250.csv b/123040/day/candle-day-250.csv index 274af57ec227..e3a82bdb42d1 100644 --- a/123040/day/candle-day-250.csv +++ b/123040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2515,2510,2555,2500,53855,136093519,00,0.00,N,5,-15, +20250313,2530,2570,2625,2530,68514,176265970,00,0.00,N,5,-40, 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, diff --git a/123330/day/candle-day-250.csv b/123330/day/candle-day-250.csv index 2c19a05aaa84..9850ff2b9637 100644 --- a/123330/day/candle-day-250.csv +++ b/123330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,24050,23500,24350,23300,60524,1447088475,00,0.00,N,2,550, +20250313,23500,24350,24900,23300,66362,1574891025,00,0.00,N,5,-850, 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, diff --git a/123410/day/candle-day-250.csv b/123410/day/candle-day-250.csv index 2529749593d6..f66f3da0a839 100644 --- a/123410/day/candle-day-250.csv +++ b/123410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4940,4930,4980,4865,246536,1219168025,00,0.00,N,2,10, +20250313,4930,4735,4995,4735,465503,2291024900,00,0.00,N,2,190, 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, diff --git a/123420/day/candle-day-250.csv b/123420/day/candle-day-250.csv index d04f90e1e591..6d17b1caa623 100644 --- a/123420/day/candle-day-250.csv +++ b/123420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6870,6770,7210,6750,62242,433445220,00,0.00,N,2,100, +20250313,6770,6840,6930,6770,15140,103350660,00,0.00,N,5,-70, 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, diff --git a/123570/day/candle-day-250.csv b/123570/day/candle-day-250.csv index 88fe7e13ef6a..5d8a7b139b7d 100644 --- a/123570/day/candle-day-250.csv +++ b/123570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2430,2420,2440,2380,12010,28979340,00,0.00,N,3,0, +20250313,2430,2420,2455,2400,9888,23948850,00,0.00,N,3,0, 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, diff --git a/123690/day/candle-day-250.csv b/123690/day/candle-day-250.csv index 025f1fbf249c..f4d362e8eccd 100644 --- a/123690/day/candle-day-250.csv +++ b/123690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6780,6810,6890,6760,32255,219592765,00,0.00,N,5,-30, +20250313,6810,6990,6990,6760,50602,344954735,00,0.00,N,5,-100, 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, diff --git a/123700/day/candle-day-250.csv b/123700/day/candle-day-250.csv index 48ce36ec02af..d291d94b5537 100644 --- a/123700/day/candle-day-250.csv +++ b/123700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2950,2930,2960,2920,11824,34834545,00,0.00,N,2,10, +20250313,2940,2920,2955,2920,9880,29008810,00,0.00,N,2,10, 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, diff --git a/123750/day/candle-day-250.csv b/123750/day/candle-day-250.csv index 57eeaa89fdca..2f0a6e869d04 100644 --- a/123750/day/candle-day-250.csv +++ b/123750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1590,1591,1620,1533,62384,97136794,00,0.00,N,5,-1, +20250313,1591,1490,1638,1483,84453,133313765,00,0.00,N,2,98, 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, diff --git a/123840/day/candle-day-250.csv b/123840/day/candle-day-250.csv index 811f7e425d51..33fe94c0d94c 100644 --- a/123840/day/candle-day-250.csv +++ b/123840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1110,1155,1279,1090,338822,394543634,00,0.00,N,5,-52, +20250313,1162,1120,1395,1116,814422,1044573155,00,0.00,N,2,46, 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, diff --git a/123860/day/candle-day-250.csv b/123860/day/candle-day-250.csv index 1c386aede057..ad423b2bef3f 100644 --- a/123860/day/candle-day-250.csv +++ b/123860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,19340,19400,19400,19090,30755,591498530,00,0.00,N,5,-60, +20250313,19400,19670,19670,19110,27551,531571860,00,0.00,N,5,-130, 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, diff --git a/123890/day/candle-day-250.csv b/123890/day/candle-day-250.csv index f51d92924c6d..efd1ebf5ecf3 100644 --- a/123890/day/candle-day-250.csv +++ b/123890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2480,2480,2495,2475,164648,408702065,00,0.00,N,3,0, +20250313,2480,2515,2530,2470,248884,621608547,00,0.00,N,5,-35, 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, diff --git a/124500/day/candle-day-250.csv b/124500/day/candle-day-250.csv index 4741f886856f..6e1fb7730f3a 100644 --- a/124500/day/candle-day-250.csv +++ b/124500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6320,6370,6570,6310,213825,1374398615,00,0.00,N,2,30, +20250313,6290,6380,6440,6210,85511,538654605,00,0.00,N,5,-90, 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, diff --git a/124560/day/candle-day-250.csv b/124560/day/candle-day-250.csv index 90811bf8e999..c44837ed3403 100644 --- a/124560/day/candle-day-250.csv +++ b/124560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3030,2980,3030,2980,129097,388490058,00,0.00,N,2,15, +20250313,3015,3035,3035,2990,112579,338824779,00,0.00,N,3,0, 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, diff --git a/125210/day/candle-day-250.csv b/125210/day/candle-day-250.csv index 6b3c5cd9ec5a..e634fe3b6538 100644 --- a/125210/day/candle-day-250.csv +++ b/125210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5870,5750,5940,5750,36875,216050380,00,0.00,N,2,60, +20250313,5810,5850,5960,5710,53072,309739675,00,0.00,N,5,-50, 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, diff --git a/126340/day/candle-day-250.csv b/126340/day/candle-day-250.csv index facb5a832777..65cf6472317a 100644 --- a/126340/day/candle-day-250.csv +++ b/126340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,24800,24750,25000,24450,4522,111706250,00,0.00,N,2,300, +20250313,24500,25200,25350,24300,9621,238329450,00,0.00,N,5,-250, 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, diff --git a/126560/day/candle-day-250.csv b/126560/day/candle-day-250.csv index bfd42acec182..302dccf1f6fc 100644 --- a/126560/day/candle-day-250.csv +++ b/126560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3375,3360,3405,3330,154740,517524532,00,0.00,N,2,25, +20250313,3350,3395,3410,3330,53384,179587325,00,0.00,N,5,-15, 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, diff --git a/126600/day/candle-day-250.csv b/126600/day/candle-day-250.csv index d38330dc5cc3..89fb6e654886 100644 --- a/126600/day/candle-day-250.csv +++ b/126600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2775,2750,2780,2730,43345,119321605,00,0.00,N,3,0, +20250313,2775,2775,2795,2750,20292,56032775,00,0.00,N,5,-5, 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, diff --git a/126640/day/candle-day-250.csv b/126640/day/candle-day-250.csv index ada7a689a850..50f85e4276cd 100644 --- a/126640/day/candle-day-250.csv +++ b/126640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1380,1384,1390,1361,61310,84250253,00,0.00,N,2,12, +20250313,1368,1375,1390,1366,118646,162941409,00,0.00,N,5,-6, 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, diff --git a/126700/day/candle-day-250.csv b/126700/day/candle-day-250.csv index a38db51edd1d..e8cfdb67b4c8 100644 --- a/126700/day/candle-day-250.csv +++ b/126700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,17350,17100,17450,16980,101698,1757169080,00,0.00,N,2,340, +20250313,17010,17500,17700,17010,113119,1952861595,00,0.00,N,5,-490, 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, diff --git a/126720/day/candle-day-250.csv b/126720/day/candle-day-250.csv index fe55da457868..d6c5a0c3f193 100644 --- a/126720/day/candle-day-250.csv +++ b/126720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,20900,20700,21000,20550,29022,604137775,00,0.00,N,2,350, +20250313,20550,20600,20800,20450,23231,478184450,00,0.00,N,2,100, 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, diff --git a/126730/day/candle-day-250.csv b/126730/day/candle-day-250.csv index 8654e2fad6ae..57ac9d9a9128 100644 --- a/126730/day/candle-day-250.csv +++ b/126730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,12310,12280,12370,12010,22142,271747060,00,0.00,N,2,40, +20250313,12270,12350,12500,12050,17265,211232620,00,0.00,N,3,0, 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, diff --git a/126880/day/candle-day-250.csv b/126880/day/candle-day-250.csv index c0a025dd5b3e..1279c8188d46 100644 --- a/126880/day/candle-day-250.csv +++ b/126880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4085,4015,4095,4015,28618,116132234,00,0.00,N,2,70, +20250313,4015,4080,4080,4010,22893,92160913,00,0.00,N,2,15, 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, diff --git a/127120/day/candle-day-250.csv b/127120/day/candle-day-250.csv index 8a77e7c6d965..a5a9efba1069 100644 --- a/127120/day/candle-day-250.csv +++ b/127120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6100,5970,6280,5970,122405,750183355,00,0.00,N,2,100, +20250313,6000,6010,6090,5950,50250,301406105,00,0.00,N,2,40, 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, diff --git a/127710/day/candle-day-250.csv b/127710/day/candle-day-250.csv index 5bc477b91c5c..63ab862423b7 100644 --- a/127710/day/candle-day-250.csv +++ b/127710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1318,1221,1320,1221,18175,22792439,00,0.00,N,2,65, +20250313,1253,1307,1307,1253,8039,10231238,00,0.00,N,5,-54, 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, diff --git a/127980/day/candle-day-250.csv b/127980/day/candle-day-250.csv index 867cc27c0950..8a33739e194c 100644 --- a/127980/day/candle-day-250.csv +++ b/127980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6050,6100,6100,5980,2455,14840800,00,0.00,N,2,30, +20250313,6020,6060,6100,6020,1407,8516510,00,0.00,N,5,-40, 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, diff --git a/128540/day/candle-day-250.csv b/128540/day/candle-day-250.csv index 996f3a72001f..29f44a5ac1bf 100644 --- a/128540/day/candle-day-250.csv +++ b/128540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1682,1560,1800,1560,1301797,2212497030,00,0.00,N,2,122, +20250313,1560,1603,1622,1547,142659,226087142,00,0.00,N,5,-59, 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, diff --git a/128660/day/candle-day-250.csv b/128660/day/candle-day-250.csv index fa8778bc03d6..499dee143fd7 100644 --- a/128660/day/candle-day-250.csv +++ b/128660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3185,3150,3200,3145,82218,260787148,00,0.00,N,2,15, +20250313,3170,3200,3225,3155,116848,370972503,00,0.00,N,5,-30, 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, diff --git a/128820/day/candle-day-250.csv b/128820/day/candle-day-250.csv index 711804cba32e..15378b283c8f 100644 --- a/128820/day/candle-day-250.csv +++ b/128820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3080,3050,3115,3030,282062,865583588,00,0.00,N,2,35, +20250313,3045,3325,3345,3010,1189193,3703749550,00,0.00,N,5,-285, 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, diff --git a/128940/day/candle-day-250.csv b/128940/day/candle-day-250.csv index 401a3a30b806..2218e358e91e 100644 --- a/128940/day/candle-day-250.csv +++ b/128940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,245000,243000,247500,241000,30574,7503067250,00,0.00,N,2,3000, +20250313,242000,243000,249000,241500,91970,22369554000,00,0.00,N,5,-1000, 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, diff --git a/129260/day/candle-day-250.csv b/129260/day/candle-day-250.csv index 6bad4d432778..a058913fd882 100644 --- a/129260/day/candle-day-250.csv +++ b/129260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2535,2475,2535,2465,131992,330811200,00,0.00,N,2,60, +20250313,2475,2470,2495,2460,107194,265351180,00,0.00,N,5,-5, 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, diff --git a/129890/day/candle-day-250.csv b/129890/day/candle-day-250.csv index 494343feeda3..71d2ffec4f89 100644 --- a/129890/day/candle-day-250.csv +++ b/129890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,942,937,954,930,48786,45997005,00,0.00,N,2,11, +20250313,931,917,936,911,83015,77403140,00,0.00,N,2,15, 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, diff --git a/129920/day/candle-day-250.csv b/129920/day/candle-day-250.csv index 6e5a7d81e4fc..eb0c921215ae 100644 --- a/129920/day/candle-day-250.csv +++ b/129920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3730,3745,3815,3660,189314,707094395,00,0.00,N,2,50, +20250313,3680,3950,3995,3655,392471,1506194737,00,0.00,N,5,-375, 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, diff --git a/130500/day/candle-day-250.csv b/130500/day/candle-day-250.csv index 37df3ed0d7b2..3bb346ff898b 100644 --- a/130500/day/candle-day-250.csv +++ b/130500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2640,2620,2660,2605,19092,50471785,00,0.00,N,3,0, +20250313,2640,2605,2665,2605,27102,71275332,00,0.00,N,2,10, 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, diff --git a/130580/day/candle-day-250.csv b/130580/day/candle-day-250.csv index 3f2505f3b5ec..5d27a90a664f 100644 --- a/130580/day/candle-day-250.csv +++ b/130580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4730,4630,4735,4620,63097,292929227,00,0.00,N,2,105, +20250313,4625,4620,4630,4600,5090,23476501,00,0.00,N,2,5, 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, diff --git a/130660/day/candle-day-250.csv b/130660/day/candle-day-250.csv index cb429dc10652..f5314d9affc0 100644 --- a/130660/day/candle-day-250.csv +++ b/130660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,11080,10890,11160,10880,143143,1579803770,00,0.00,N,2,300, +20250313,10780,10800,11130,10710,136064,1482832705,00,0.00,N,5,-20, 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, diff --git a/130740/day/candle-day-250.csv b/130740/day/candle-day-250.csv index ef4c18b541f0..6023b8986865 100644 --- a/130740/day/candle-day-250.csv +++ b/130740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1750,1743,1830,1743,46269,82110811,00,0.00,N,5,-14, +20250313,1764,1756,1780,1741,6410,11319271,00,0.00,N,5,-1, 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, diff --git a/131030/day/candle-day-250.csv b/131030/day/candle-day-250.csv index 5fefb93869a1..bb1e2ebdaba1 100644 --- a/131030/day/candle-day-250.csv +++ b/131030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6660,6540,6700,6540,20495,136362605,00,0.00,N,2,80, +20250313,6580,6630,6690,6550,32373,213630195,00,0.00,N,5,-50, 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, diff --git a/131090/day/candle-day-250.csv b/131090/day/candle-day-250.csv index 3f55084b346d..9b00122ec639 100644 --- a/131090/day/candle-day-250.csv +++ b/131090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,850,841,850,835,28859,24305436,00,0.00,N,2,9, +20250313,841,849,858,840,66061,55824324,00,0.00,N,5,-10, 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, diff --git a/131100/day/candle-day-250.csv b/131100/day/candle-day-250.csv index 8ca58ee713f0..e911bbe8ce3b 100644 --- a/131100/day/candle-day-250.csv +++ b/131100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1557,1545,1567,1522,17833,27648283,00,0.00,N,2,7, +20250313,1550,1590,1590,1497,105843,161279860,00,0.00,N,5,-45, 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, diff --git a/131180/day/candle-day-250.csv b/131180/day/candle-day-250.csv index ff48ba5b7a65..ec1ead24d2ab 100644 --- a/131180/day/candle-day-250.csv +++ b/131180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,879,870,881,868,30581,26755527,00,0.00,N,2,2, +20250313,877,881,888,858,19075,16700343,00,0.00,N,5,-11, 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, diff --git a/131220/day/candle-day-250.csv b/131220/day/candle-day-250.csv index 541a5319e16c..44abe703015d 100644 --- a/131220/day/candle-day-250.csv +++ b/131220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4300,4280,4310,4275,5976,25610115,00,0.00,N,2,20, +20250313,4280,4310,4335,4275,6923,29810628,00,0.00,N,5,-30, 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, diff --git a/131290/day/candle-day-250.csv b/131290/day/candle-day-250.csv index 22cbd105bf23..77383716a8a9 100644 --- a/131290/day/candle-day-250.csv +++ b/131290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,50400,49200,51000,48950,61739,3112485000,00,0.00,N,2,1150, +20250313,49250,49000,50300,48150,100798,4988798150,00,0.00,N,2,1300, 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, diff --git a/131370/day/candle-day-250.csv b/131370/day/candle-day-250.csv index 17e412fe8e16..7e50444efd01 100644 --- a/131370/day/candle-day-250.csv +++ b/131370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2880,2855,2895,2855,39958,114837030,00,0.00,N,2,25, +20250313,2855,2850,2865,2835,53489,152459460,00,0.00,N,2,5, 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, diff --git a/131400/day/candle-day-250.csv b/131400/day/candle-day-250.csv index d771950fd56a..c36276bdeaeb 100644 --- a/131400/day/candle-day-250.csv +++ b/131400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1847,1825,1870,1825,153406,284180136,00,0.00,N,2,22, +20250313,1825,1876,1903,1825,216043,401124375,00,0.00,N,5,-48, 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, diff --git a/131760/day/candle-day-250.csv b/131760/day/candle-day-250.csv index 7e14c8ab32b7..6873339c3c76 100644 --- a/131760/day/candle-day-250.csv +++ b/131760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1015,995,1035,995,492739,497597145,00,0.00,N,2,12, +20250313,1003,1038,1112,997,3871611,4046602329,00,0.00,N,5,-3, 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, diff --git a/131970/day/candle-day-250.csv b/131970/day/candle-day-250.csv index dad8298592de..4385e19651d2 100644 --- a/131970/day/candle-day-250.csv +++ b/131970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,30300,27700,30400,27700,341896,10055133600,00,0.00,N,2,2650, +20250313,27650,29300,29300,27650,231492,6520852850,00,0.00,N,5,-900, 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, diff --git a/133750/day/candle-day-250.csv b/133750/day/candle-day-250.csv index eff89c4d475a..329aa4aa856e 100644 --- a/133750/day/candle-day-250.csv +++ b/133750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2165,2170,2200,2145,56250,121840000,00,0.00,N,5,-35, +20250313,2200,2110,2200,2110,76029,164469400,00,0.00,N,2,70, 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, diff --git a/133820/day/candle-day-250.csv b/133820/day/candle-day-250.csv index 7a3e0367d25a..982daec14e30 100644 --- a/133820/day/candle-day-250.csv +++ b/133820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1121,1112,1144,1112,54569,61528773,00,0.00,N,2,3, +20250313,1118,1094,1142,1091,62610,69170006,00,0.00,N,2,26, 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, diff --git a/134060/day/candle-day-250.csv b/134060/day/candle-day-250.csv index 64a1f437518a..64206144d873 100644 --- a/134060/day/candle-day-250.csv +++ b/134060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3965,3970,4000,3960,1095,4346270,00,0.00,N,5,-5, +20250313,3970,3980,3980,3950,2306,9133210,00,0.00,N,2,20, 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, diff --git a/134380/day/candle-day-250.csv b/134380/day/candle-day-250.csv index 4f844b96d4cb..8b7f5cd42b67 100644 --- a/134380/day/candle-day-250.csv +++ b/134380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,78100,78100,78100,78100,84,6560400,00,0.00,N,3,0, +20250313,78100,77900,78600,77300,317,24756600,00,0.00,N,2,200, 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, diff --git a/134580/day/candle-day-250.csv b/134580/day/candle-day-250.csv index 1e52d2c83e02..05c8e3cf3735 100644 --- a/134580/day/candle-day-250.csv +++ b/134580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2035,2000,2060,2000,9143,18652240,00,0.00,N,2,15, +20250313,2020,2050,2110,2015,64394,131629155,00,0.00,N,5,-25, 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, diff --git a/134790/day/candle-day-250.csv b/134790/day/candle-day-250.csv index 879d21a3f12c..c0f1c4cf5432 100644 --- a/134790/day/candle-day-250.csv +++ b/134790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,24350,24800,24800,23700,1351,32792850,00,0.00,N,5,-200, +20250313,24550,24600,25000,24450,1745,43110500,00,0.00,N,3,0, 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, diff --git a/136410/day/candle-day-250.csv b/136410/day/candle-day-250.csv index 7f8c6ff3149f..0ff449c8966c 100644 --- a/136410/day/candle-day-250.csv +++ b/136410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8050,8060,8110,7970,10648,85286090,00,0.00,N,5,-10, +20250313,8060,8020,8140,7940,14607,117409675,00,0.00,N,5,-10, 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, diff --git a/136480/day/candle-day-250.csv b/136480/day/candle-day-250.csv index b27aa38462d6..175da6434041 100644 --- a/136480/day/candle-day-250.csv +++ b/136480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3070,3085,3085,3055,289485,887532067,00,0.00,N,2,5, +20250313,3065,3075,3100,3060,442765,1361429755,00,0.00,N,5,-10, 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, diff --git a/136490/day/candle-day-250.csv b/136490/day/candle-day-250.csv index 7d9115e9758e..887ab087ec08 100644 --- a/136490/day/candle-day-250.csv +++ b/136490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5740,5800,5820,5680,20077,114900880,00,0.00,N,5,-20, +20250313,5760,5800,5910,5750,29290,170372940,00,0.00,N,5,-40, 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, diff --git a/136540/day/candle-day-250.csv b/136540/day/candle-day-250.csv index 99f467f074e8..1e673515b33a 100644 --- a/136540/day/candle-day-250.csv +++ b/136540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,11000,11000,11050,10930,12800,140500410,00,0.00,N,2,10, +20250313,10990,11000,11070,10950,8117,89228430,00,0.00,N,5,-10, 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, diff --git a/136660/day/candle-day-250.csv b/136660/day/candle-day-250.csv index ca02d910fba9..1fb8327ab84c 100644 --- a/136660/day/candle-day-250.csv +++ b/136660/day/candle-day-250.csv @@ -1,6 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20250314,1100,1020,1100,1017,24,25424,00,0.00,N,5,-96, +20250313,1196,1197,1197,1020,32,34583,00,0.00,N,2,1, +20250312,1195,1195,1195,1195,0,0,00,0.00,N,3,-1, +20250311,1196,1020,1196,1020,23,25748,00,0.00,N,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 9c4243372820..d205c62aebd7 100644 --- a/137080/day/candle-day-250.csv +++ b/137080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3090,3075,3135,3060,8950,27655307,00,0.00,N,2,45, +20250313,3045,3085,3155,3045,5255,16279057,00,0.00,N,5,-50, 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, diff --git a/137310/day/candle-day-250.csv b/137310/day/candle-day-250.csv index 3f0ac04d5198..2ab7636aab2e 100644 --- a/137310/day/candle-day-250.csv +++ b/137310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,9900,9970,10040,9890,77058,765810070,00,0.00,N,5,-200, +20250313,10100,9910,10100,9850,93754,936507740,00,0.00,N,2,220, 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, diff --git a/137400/day/candle-day-250.csv b/137400/day/candle-day-250.csv index 01b795e3ba3e..62ffe4ead594 100644 --- a/137400/day/candle-day-250.csv +++ b/137400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,43700,42550,44750,42500,247120,10828049725,00,0.00,N,2,1050, +20250313,42650,43900,44100,42600,165881,7136057325,00,0.00,N,5,-800, 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, diff --git a/137940/day/candle-day-250.csv b/137940/day/candle-day-250.csv index 174e6d922d7c..549024f27f8c 100644 --- a/137940/day/candle-day-250.csv +++ b/137940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,422,420,431,411,205004,86364487,00,0.00,N,2,2, +20250313,420,414,433,414,250484,105702339,00,0.00,N,2,3, 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, diff --git a/137950/day/candle-day-250.csv b/137950/day/candle-day-250.csv index 9ced4ae8e491..4b2d834dc05c 100644 --- a/137950/day/candle-day-250.csv +++ b/137950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4150,4200,4200,4125,40770,169211160,00,0.00,N,5,-20, +20250313,4170,4300,4370,4125,84798,354242835,00,0.00,N,5,-130, 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, diff --git a/138040/day/candle-day-250.csv b/138040/day/candle-day-250.csv index fd3335ba47b6..6d9d66e2360c 100644 --- a/138040/day/candle-day-250.csv +++ b/138040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,115500,118000,118000,114800,312445,36199782600,00,0.00,N,5,-2300, +20250313,117800,117400,119900,117400,257212,30420250000,00,0.00,N,5,-700, 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, diff --git a/138070/day/candle-day-250.csv b/138070/day/candle-day-250.csv index c30f987fbf82..cb2cb4f9c9b3 100644 --- a/138070/day/candle-day-250.csv +++ b/138070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2455,2410,2465,2410,24594,59979110,00,0.00,N,2,25, +20250313,2430,2450,2480,2420,53848,132016365,00,0.00,N,5,-20, 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, diff --git a/138080/day/candle-day-250.csv b/138080/day/candle-day-250.csv index 3efa809b7309..bfd393e45ca5 100644 --- a/138080/day/candle-day-250.csv +++ b/138080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10160,10270,10280,10000,7617,77350950,00,0.00,N,2,160, +20250313,10000,10250,10310,10000,22821,230642300,00,0.00,N,5,-240, 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, diff --git a/138360/day/candle-day-250.csv b/138360/day/candle-day-250.csv index 6f1315a5e0e6..c889951dddfa 100644 --- a/138360/day/candle-day-250.csv +++ b/138360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,566,573,575,563,38129,21659636,00,0.00,N,5,-7, +20250313,573,583,589,573,46891,27249586,00,0.00,N,5,-7, 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, diff --git a/138490/day/candle-day-250.csv b/138490/day/candle-day-250.csv index 0ba5aa679901..e876466abffc 100644 --- a/138490/day/candle-day-250.csv +++ b/138490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6080,5990,6130,5990,44155,267907120,00,0.00,N,2,50, +20250313,6030,6090,6150,6000,56386,341759145,00,0.00,N,3,0, 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, diff --git a/138610/day/candle-day-250.csv b/138610/day/candle-day-250.csv index 5dad34728b06..d22bb9544736 100644 --- a/138610/day/candle-day-250.csv +++ b/138610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,14510,14190,14540,14190,15151,218966045,00,0.00,N,2,250, +20250313,14260,14500,14600,14160,29481,422103780,00,0.00,N,5,-130, 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, diff --git a/138930/day/candle-day-250.csv b/138930/day/candle-day-250.csv index 8d65a9d94042..4719a88158c0 100644 --- a/138930/day/candle-day-250.csv +++ b/138930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10490,10290,10530,10230,949222,9884493175,00,0.00,N,2,170, +20250313,10320,10450,10630,10270,2073708,21439125645,00,0.00,N,5,-220, 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, diff --git a/139050/day/candle-day-250.csv b/139050/day/candle-day-250.csv index 39aed7abf312..bfc3ad181cdc 100644 --- a/139050/day/candle-day-250.csv +++ b/139050/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, +20250314,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, +20250313,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250312,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, 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, diff --git a/139130/day/candle-day-250.csv b/139130/day/candle-day-250.csv index 868b20c0399a..aa8ef1968f65 100644 --- a/139130/day/candle-day-250.csv +++ b/139130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8870,8790,8930,8760,206000,1829126070,00,0.00,N,2,30, +20250313,8840,8750,8930,8750,357734,3173773945,00,0.00,N,3,0, 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, diff --git a/139480/day/candle-day-250.csv b/139480/day/candle-day-250.csv index 8d3f29caf783..eb8569704bdc 100644 --- a/139480/day/candle-day-250.csv +++ b/139480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,84100,84600,85000,82900,110458,9268428150,00,0.00,N,2,900, +20250313,83200,82400,84500,81900,265135,22152134400,00,0.00,N,2,900, 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, diff --git a/139670/day/candle-day-250.csv b/139670/day/candle-day-250.csv index 917bd4e8defb..5c26827c82eb 100644 --- a/139670/day/candle-day-250.csv +++ b/139670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2585,2520,2590,2495,13279,33795685,00,0.00,N,2,60, +20250313,2525,2530,2550,2500,13568,34210075,00,0.00,N,3,0, 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, diff --git a/139990/day/candle-day-250.csv b/139990/day/candle-day-250.csv index 7b41a4586774..7e56723a7069 100644 --- a/139990/day/candle-day-250.csv +++ b/139990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4290,4235,4335,4195,17309,74113580,00,0.00,N,2,90, +20250313,4200,4235,4235,4100,9886,41562350,00,0.00,N,5,-45, 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, diff --git a/140070/day/candle-day-250.csv b/140070/day/candle-day-250.csv index a07491f06936..06b33e0edd4a 100644 --- a/140070/day/candle-day-250.csv +++ b/140070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2605,2500,2625,2500,49157,126629085,00,0.00,N,2,15, +20250313,2590,2570,2615,2565,16917,43740035,00,0.00,N,2,25, 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, diff --git a/140410/day/candle-day-250.csv b/140410/day/candle-day-250.csv index 6b9606ad0377..ef87a015bf68 100644 --- a/140410/day/candle-day-250.csv +++ b/140410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,27500,27500,28200,27250,76505,2116259825,00,0.00,N,2,200, +20250313,27300,28500,28750,27300,141415,3921173275,00,0.00,N,5,-1100, 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, diff --git a/140430/day/candle-day-250.csv b/140430/day/candle-day-250.csv index 4ba436ba89f6..206fc56e1751 100644 --- a/140430/day/candle-day-250.csv +++ b/140430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2050,2035,2070,2025,35671,72999603,00,0.00,N,5,-5, +20250313,2055,2050,2090,2040,26363,54216815,00,0.00,N,2,10, 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, diff --git a/140520/day/candle-day-250.csv b/140520/day/candle-day-250.csv index c0f9a4561caf..a9e9ba782076 100644 --- a/140520/day/candle-day-250.csv +++ b/140520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2080,2060,2105,2060,6357,13253265,00,0.00,N,5,-5, +20250313,2085,2105,2145,2060,9884,20567440,00,0.00,N,5,-5, 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, diff --git a/140610/day/candle-day-250.csv b/140610/day/candle-day-250.csv index df5193565f06..b9f12965c608 100644 --- a/140610/day/candle-day-250.csv +++ b/140610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,30050,30000,30900,29750,27453,826784500,00,0.00,N,2,100, +20250313,29950,30750,30800,29750,17725,531748200,00,0.00,N,5,-200, 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, diff --git a/140660/day/candle-day-250.csv b/140660/day/candle-day-250.csv index d86a3a44bdc7..e58d6665566d 100644 --- a/140660/day/candle-day-250.csv +++ b/140660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,679,799,799,679,51,35829,00,0.00,N,4,-119, +20250313,798,800,800,798,2,1598,00,0.00,N,2,99, 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, diff --git a/140670/day/candle-day-250.csv b/140670/day/candle-day-250.csv index 024d9867010d..474bd6f5524b 100644 --- a/140670/day/candle-day-250.csv +++ b/140670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,16920,15240,17450,15240,1154818,19507459850,00,0.00,N,2,1790, +20250313,15130,16050,16060,15130,151293,2341722420,00,0.00,N,5,-510, 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, diff --git a/140860/day/candle-day-250.csv b/140860/day/candle-day-250.csv index 59533ca65918..ecda50d11432 100644 --- a/140860/day/candle-day-250.csv +++ b/140860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,200500,193100,205000,192000,31036,6242227700,00,0.00,N,2,7400, +20250313,193100,198900,199600,193100,30938,6045558700,00,0.00,N,5,-3400, 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, diff --git a/140910/day/candle-day-250.csv b/140910/day/candle-day-250.csv index 49d1859fd168..114d70464998 100644 --- a/140910/day/candle-day-250.csv +++ b/140910/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, +20250314,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, +20250313,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250312,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, 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, diff --git a/141000/day/candle-day-250.csv b/141000/day/candle-day-250.csv index eed35333658b..33e7cd0245db 100644 --- a/141000/day/candle-day-250.csv +++ b/141000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7250,7250,7270,7150,7133,51441620,00,0.00,N,2,110, +20250313,7140,7110,7250,7100,7202,51454860,00,0.00,N,5,-40, 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, diff --git a/141080/day/candle-day-250.csv b/141080/day/candle-day-250.csv index c081c3bbcca2..9ebd71e3b6b9 100644 --- a/141080/day/candle-day-250.csv +++ b/141080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,103300,102700,107700,102000,368846,38782221450,00,0.00,N,2,600, +20250313,102700,104500,105700,102400,382090,39567149200,00,0.00,N,5,-400, 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, diff --git a/142210/day/candle-day-250.csv b/142210/day/candle-day-250.csv index e370a48b9574..aa492afe1857 100644 --- a/142210/day/candle-day-250.csv +++ b/142210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5690,5640,5740,5640,76101,432808730,00,0.00,N,2,50, +20250313,5640,5840,5840,5590,189661,1078338110,00,0.00,N,5,-130, 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, diff --git a/142280/day/candle-day-250.csv b/142280/day/candle-day-250.csv index 3d9c477fe595..2355dea74610 100644 --- a/142280/day/candle-day-250.csv +++ b/142280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3965,3835,3965,3830,116931,459895771,00,0.00,N,2,105, +20250313,3860,3900,3930,3860,98807,384456476,00,0.00,N,5,-30, 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, diff --git a/142760/day/candle-day-250.csv b/142760/day/candle-day-250.csv index cf3857ef4410..b1cf2cb9865c 100644 --- a/142760/day/candle-day-250.csv +++ b/142760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1244,1260,1260,1235,21065,26105054,00,0.00,N,2,7, +20250313,1237,1257,1279,1236,32867,40970542,00,0.00,N,5,-11, 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, diff --git a/143160/day/candle-day-250.csv b/143160/day/candle-day-250.csv index 3d3d613adc1b..670668f5617c 100644 --- a/143160/day/candle-day-250.csv +++ b/143160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,15370,15740,15740,15360,9615,148245240,00,0.00,N,5,-380, +20250313,15750,16030,16200,15690,7296,115348890,00,0.00,N,5,-290, 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, diff --git a/143210/day/candle-day-250.csv b/143210/day/candle-day-250.csv index 58744af8b4ba..6a26432fdf6b 100644 --- a/143210/day/candle-day-250.csv +++ b/143210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1895,1897,1964,1890,16988,32272080,00,0.00,N,5,-1, +20250313,1896,1905,1910,1893,652,1238168,00,0.00,N,5,-3, 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, diff --git a/143240/day/candle-day-250.csv b/143240/day/candle-day-250.csv index 9b47e6c2f541..f7dd145ecc72 100644 --- a/143240/day/candle-day-250.csv +++ b/143240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,15570,15300,15670,15290,5513,85267620,00,0.00,N,2,170, +20250313,15400,15580,15580,15320,7739,119100590,00,0.00,N,5,-120, 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, diff --git a/143540/day/candle-day-250.csv b/143540/day/candle-day-250.csv index 70bc895a1aee..0cdec82c9eda 100644 --- a/143540/day/candle-day-250.csv +++ b/143540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,633,627,645,612,12877,8076980,00,0.00,N,2,6, +20250313,627,625,645,624,31326,19759905,00,0.00,N,2,2, 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, diff --git a/144510/day/candle-day-250.csv b/144510/day/candle-day-250.csv index db45df291c5f..1fb61cd4f7e7 100644 --- a/144510/day/candle-day-250.csv +++ b/144510/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,22950,22700,23550,22550,66401,1538759450,00,0.00,N,2,450, +20250313,22500,23000,23400,22500,80482,1828136875,00,0.00,N,5,-500, 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, diff --git a/144960/day/candle-day-250.csv b/144960/day/candle-day-250.csv index 9a4c330e8835..687ff9acb39e 100644 --- a/144960/day/candle-day-250.csv +++ b/144960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4920,4780,4955,4760,118496,578022021,00,0.00,N,2,115, +20250313,4805,4875,4895,4765,99968,481260680,00,0.00,N,5,-35, 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, diff --git a/145020/day/candle-day-250.csv b/145020/day/candle-day-250.csv index 2e2974054000..c496bc9ff635 100644 --- a/145020/day/candle-day-250.csv +++ b/145020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,330000,332500,337500,329500,27349,9079815250,00,0.00,N,5,-500, +20250313,330500,339000,340500,328500,69852,23203230750,00,0.00,N,5,-4000, 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, diff --git a/145170/day/candle-day-250.csv b/145170/day/candle-day-250.csv index 59d91fd8d770..bdb0fb9366c6 100644 --- a/145170/day/candle-day-250.csv +++ b/145170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6520,6550,6720,6510,325711,2153679180,00,0.00,N,5,-70, +20250313,6590,6790,6860,6520,400833,2672304975,00,0.00,N,5,-170, 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, diff --git a/145210/day/candle-day-250.csv b/145210/day/candle-day-250.csv index e0c0969aa1c0..6f3295900320 100644 --- a/145210/day/candle-day-250.csv +++ b/145210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,912,808,924,808,609356,533403010,00,0.00,N,2,93, +20250313,819,829,835,806,209438,170607192,00,0.00,N,2,6, 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, diff --git a/145270/day/candle-day-250.csv b/145270/day/candle-day-250.csv index 33163f139024..7217df967403 100644 --- a/145270/day/candle-day-250.csv +++ b/145270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,986,972,996,972,19428,19059056,00,0.00,N,2,6, +20250313,980,986,993,979,26360,25905832,00,0.00,N,5,-6, 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, diff --git a/145720/day/candle-day-250.csv b/145720/day/candle-day-250.csv index 77477c96496c..a20f88ffdb9b 100644 --- a/145720/day/candle-day-250.csv +++ b/145720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,62100,60900,62300,60900,15210,940835150,00,0.00,N,2,1200, +20250313,60900,61300,61900,60600,25352,1551383000,00,0.00,N,5,-500, 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, diff --git a/145990/day/candle-day-250.csv b/145990/day/candle-day-250.csv index 6ae836add69d..2152f6d455ae 100644 --- a/145990/day/candle-day-250.csv +++ b/145990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,44700,44700,45050,44500,9991,446739900,00,0.00,N,3,0, +20250313,44700,45250,45500,44700,9969,448805450,00,0.00,N,5,-450, 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, diff --git a/146060/day/candle-day-250.csv b/146060/day/candle-day-250.csv index 0c493773d05f..eb8f72a16b83 100644 --- a/146060/day/candle-day-250.csv +++ b/146060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1356,1333,1357,1330,36910,49648849,00,0.00,N,2,22, +20250313,1334,1348,1359,1311,103514,137942769,00,0.00,N,5,-20, 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, diff --git a/146320/day/candle-day-250.csv b/146320/day/candle-day-250.csv index 88662063d472..c0034ea92da7 100644 --- a/146320/day/candle-day-250.csv +++ b/146320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10510,10140,10600,10130,42631,446629050,00,0.00,N,2,360, +20250313,10150,10490,10700,10150,19072,197153635,00,0.00,N,5,-300, 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, diff --git a/147760/day/candle-day-250.csv b/147760/day/candle-day-250.csv index 6598834d2d9a..dc5e6156eba5 100644 --- a/147760/day/candle-day-250.csv +++ b/147760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2725,2745,2750,2675,10172,27516060,00,0.00,N,2,25, +20250313,2700,2805,2805,2695,6047,16488570,00,0.00,N,5,-25, 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, diff --git a/147830/day/candle-day-250.csv b/147830/day/candle-day-250.csv index b483554fbab5..84b37ffe0644 100644 --- a/147830/day/candle-day-250.csv +++ b/147830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5960,5820,5990,5820,88486,524796925,00,0.00,N,2,140, +20250313,5820,5860,6000,5820,116431,685251775,00,0.00,N,5,-40, 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, diff --git a/148150/day/candle-day-250.csv b/148150/day/candle-day-250.csv index 9081435877cc..3847dde212c2 100644 --- a/148150/day/candle-day-250.csv +++ b/148150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7910,7900,8020,7800,458578,3616110930,00,0.00,N,2,60, +20250313,7850,8700,8850,7840,829586,6736501075,00,0.00,N,5,-670, 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, diff --git a/148250/day/candle-day-250.csv b/148250/day/candle-day-250.csv index 17194ef30535..4cf17853a507 100644 --- a/148250/day/candle-day-250.csv +++ b/148250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8050,7910,8570,7710,52138,423610500,00,0.00,N,2,60, +20250313,7990,8900,8900,7990,85034,704322500,00,0.00,N,5,-750, 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, diff --git a/148780/day/candle-day-250.csv b/148780/day/candle-day-250.csv index 91434cfb35d6..63233da470ae 100644 --- a/148780/day/candle-day-250.csv +++ b/148780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1016,1000,1029,998,26829,27060191,00,0.00,N,2,16, +20250313,1000,1015,1044,990,57572,58388987,00,0.00,N,5,-25, 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, diff --git a/148930/day/candle-day-250.csv b/148930/day/candle-day-250.csv index 5df00946cbe1..fec9adc75b05 100644 --- a/148930/day/candle-day-250.csv +++ b/148930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3900,3865,4025,3860,14970,58162840,00,0.00,N,2,35, +20250313,3865,3880,4000,3860,13567,52998710,00,0.00,N,5,-15, 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, diff --git a/149010/day/candle-day-250.csv b/149010/day/candle-day-250.csv index d260c1361d8d..4fd4af429ee8 100644 --- a/149010/day/candle-day-250.csv +++ b/149010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6990,6990,6990,6990,1,6990,00,0.00,N,2,290, +20250313,6700,6700,6700,6700,0,0,00,0.00,N,3,-90, 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, diff --git a/149300/day/candle-day-250.csv b/149300/day/candle-day-250.csv index 843775a4295c..2a0ddeccd9d8 100644 --- a/149300/day/candle-day-250.csv +++ b/149300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,294,343,343,263,15299,4333404,00,0.00,N,5,-6, +20250313,300,295,300,245,38898,10361321,00,0.00,N,2,25, 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, diff --git a/149950/day/candle-day-250.csv b/149950/day/candle-day-250.csv index a1a4cccb4e5e..a5dcb039d101 100644 --- a/149950/day/candle-day-250.csv +++ b/149950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8950,8890,9020,8820,5498,48855260,00,0.00,N,5,-50, +20250313,9000,8860,9000,8750,11329,100037535,00,0.00,N,2,110, 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, diff --git a/149980/day/candle-day-250.csv b/149980/day/candle-day-250.csv index 9f8fc4bd2839..4772c72cc43a 100644 --- a/149980/day/candle-day-250.csv +++ b/149980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6110,5980,6190,5980,51661,316940265,00,0.00,N,2,150, +20250313,5960,6110,6180,5950,53873,324201330,00,0.00,N,5,-40, 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, diff --git a/150840/day/candle-day-250.csv b/150840/day/candle-day-250.csv index f6508cc9fce3..bb45ac0e64b9 100644 --- a/150840/day/candle-day-250.csv +++ b/150840/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, +20250314,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, +20250313,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250312,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, 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, diff --git a/150900/day/candle-day-250.csv b/150900/day/candle-day-250.csv index 186a42130ca0..8fcfb9684d85 100644 --- a/150900/day/candle-day-250.csv +++ b/150900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4620,4695,4695,4570,6766,31321610,00,0.00,N,5,-10, +20250313,4630,4680,4700,4615,7594,35192190,00,0.00,N,5,-30, 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, diff --git a/151860/day/candle-day-250.csv b/151860/day/candle-day-250.csv index 36ac3d80f077..500ec99a6307 100644 --- a/151860/day/candle-day-250.csv +++ b/151860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5180,5150,5240,5130,38611,199673090,00,0.00,N,2,30, +20250313,5150,5200,5310,5100,82337,424621110,00,0.00,N,5,-50, 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, diff --git a/151910/day/candle-day-250.csv b/151910/day/candle-day-250.csv index 0d5e462ed401..788049eb0e50 100644 --- a/151910/day/candle-day-250.csv +++ b/151910/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,640,640,640,640,0,0,00,0.00,Y,3,0, +20250314,640,640,640,640,0,0,00,0.00,Y,3,0, +20250313,640,640,640,640,0,0,00,0.00,Y,0,0, +20250312,640,640,640,640,0,0,00,0.00,Y,0,0, 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, diff --git a/152550/day/candle-day-250.csv b/152550/day/candle-day-250.csv index d9b0e08c3c9c..17009b4d5b93 100644 --- a/152550/day/candle-day-250.csv +++ b/152550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,285,286,288,284,520917,148915223,00,0.00,N,5,-1, +20250313,286,286,288,284,570226,163109548,00,0.00,N,3,0, 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, diff --git a/153460/day/candle-day-250.csv b/153460/day/candle-day-250.csv index 1d12b57b01ff..e9bf0b882288 100644 --- a/153460/day/candle-day-250.csv +++ b/153460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7100,6740,7170,6730,2613,18366670,00,0.00,N,2,300, +20250313,6800,7100,7180,6730,2101,14492245,00,0.00,N,5,-230, 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, diff --git a/153490/day/candle-day-250.csv b/153490/day/candle-day-250.csv index fd939dad1dad..6732f7c551b5 100644 --- a/153490/day/candle-day-250.csv +++ b/153490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,711,713,716,697,22555,15997771,00,0.00,N,2,2, +20250313,709,710,715,709,34014,24209255,00,0.00,N,5,-1, 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, diff --git a/153710/day/candle-day-250.csv b/153710/day/candle-day-250.csv index c49fb33d55f2..c1afbfef17f1 100644 --- a/153710/day/candle-day-250.csv +++ b/153710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5500,5650,5650,5450,6844,37788830,00,0.00,N,2,30, +20250313,5470,5490,5570,5430,3013,16432990,00,0.00,N,5,-20, 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, diff --git a/154030/day/candle-day-250.csv b/154030/day/candle-day-250.csv index ff507695afa1..b3dda89963d8 100644 --- a/154030/day/candle-day-250.csv +++ b/154030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1772,1772,1781,1759,17552,31019572,00,0.00,N,5,-3, +20250313,1775,1778,1800,1768,20218,35963786,00,0.00,N,5,-3, 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, diff --git a/154040/day/candle-day-250.csv b/154040/day/candle-day-250.csv index 11a3dc67a4cb..a4b02fb4ad7a 100644 --- a/154040/day/candle-day-250.csv +++ b/154040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1014,1003,1029,993,70762,70856512,00,0.00,N,2,9, +20250313,1005,990,1011,970,29694,29638047,00,0.00,N,2,15, 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, diff --git a/155650/day/candle-day-250.csv b/155650/day/candle-day-250.csv index 3e28a489a704..25a0caaecd0f 100644 --- a/155650/day/candle-day-250.csv +++ b/155650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3450,3430,3485,3430,3454,11926560,00,0.00,N,2,10, +20250313,3440,3530,3550,3420,30734,107824656,00,0.00,N,5,-90, 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, diff --git a/155660/day/candle-day-250.csv b/155660/day/candle-day-250.csv index 851803932e50..ae7ea0354ad3 100644 --- a/155660/day/candle-day-250.csv +++ b/155660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3825,3875,3890,3760,39111,148905090,00,0.00,N,5,-35, +20250313,3860,3920,3975,3860,18595,72731677,00,0.00,N,5,-95, 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, diff --git a/156100/day/candle-day-250.csv b/156100/day/candle-day-250.csv index 302c6fd84011..84313de1d917 100644 --- a/156100/day/candle-day-250.csv +++ b/156100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6660,6650,6710,6640,12210,81494170,00,0.00,N,2,20, +20250313,6640,6750,6840,6640,29574,197816045,00,0.00,N,5,-110, 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, diff --git a/158430/day/candle-day-250.csv b/158430/day/candle-day-250.csv index 1fda61ad143c..6db04324b7b0 100644 --- a/158430/day/candle-day-250.csv +++ b/158430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5850,5810,5890,5750,359593,2101939080,00,0.00,N,2,40, +20250313,5810,5880,6000,5760,1346588,7920800395,00,0.00,N,2,110, 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, diff --git a/159010/day/candle-day-250.csv b/159010/day/candle-day-250.csv index a8d1f4e914d0..e5c4a0b370b0 100644 --- a/159010/day/candle-day-250.csv +++ b/159010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5050,4970,5310,4970,74042,381316055,00,0.00,N,2,85, +20250313,4965,5050,5160,4900,54450,271510360,00,0.00,N,5,-65, 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, diff --git a/159580/day/candle-day-250.csv b/159580/day/candle-day-250.csv index 7456fdf623e2..b6e64fe79933 100644 --- a/159580/day/candle-day-250.csv +++ b/159580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5680,5490,5730,5450,107892,608747315,00,0.00,N,2,190, +20250313,5490,5420,5520,5300,67350,365103685,00,0.00,N,2,120, 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, diff --git a/159910/day/candle-day-250.csv b/159910/day/candle-day-250.csv index 09fff9783fa3..10852ce47923 100644 --- a/159910/day/candle-day-250.csv +++ b/159910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,933,897,957,897,135731,126473563,00,0.00,N,2,28, +20250313,905,890,925,890,57967,52371933,00,0.00,N,3,0, 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, diff --git a/160190/day/candle-day-250.csv b/160190/day/candle-day-250.csv index f7aa7c570214..1f4f0a38f8a8 100644 --- a/160190/day/candle-day-250.csv +++ b/160190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,37500,34300,39850,34300,2620192,99225209850,00,0.00,N,2,3200, +20250313,34300,36350,36550,34200,593117,20974276200,00,0.00,N,5,-1100, 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, diff --git a/160550/day/candle-day-250.csv b/160550/day/candle-day-250.csv index ede9fefb5650..e9824ff51e46 100644 --- a/160550/day/candle-day-250.csv +++ b/160550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2075,2070,2090,2030,29275,60564580,00,0.00,N,2,5, +20250313,2070,2065,2095,2050,10994,22656655,00,0.00,N,2,5, 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, diff --git a/160980/day/candle-day-250.csv b/160980/day/candle-day-250.csv index db897e8de594..50e862edce95 100644 --- a/160980/day/candle-day-250.csv +++ b/160980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10760,10490,10770,10460,57092,609311760,00,0.00,N,2,360, +20250313,10400,10490,10590,10290,33312,346612305,00,0.00,N,2,10, 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, diff --git a/161000/day/candle-day-250.csv b/161000/day/candle-day-250.csv index 9764b44df915..bda9ab362054 100644 --- a/161000/day/candle-day-250.csv +++ b/161000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7240,7190,7430,7180,142008,1035688995,00,0.00,N,2,20, +20250313,7220,7550,7620,7210,245092,1801903395,00,0.00,N,5,-230, 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, diff --git a/161390/day/candle-day-250.csv b/161390/day/candle-day-250.csv index ae2d2ba4045a..72760a891364 100644 --- a/161390/day/candle-day-250.csv +++ b/161390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,40200,40550,40550,39900,252987,10178657500,00,0.00,N,5,-500, +20250313,40700,39400,41100,39200,576017,23372373325,00,0.00,N,2,1300, 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, diff --git a/161580/day/candle-day-250.csv b/161580/day/candle-day-250.csv index 19267997445e..58127f2cdca5 100644 --- a/161580/day/candle-day-250.csv +++ b/161580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,44150,44000,45600,42550,1560538,68842704900,00,0.00,N,2,150, +20250313,44000,45550,48300,44000,4432513,205826856750,00,0.00,N,5,-1250, 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, diff --git a/161890/day/candle-day-250.csv b/161890/day/candle-day-250.csv index b175a396ddbc..f080de19d492 100644 --- a/161890/day/candle-day-250.csv +++ b/161890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,66100,66700,67400,65700,196425,13075165300,00,0.00,N,5,-600, +20250313,66700,65100,67400,64400,496830,32917071250,00,0.00,N,2,1900, 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, diff --git a/162120/day/candle-day-250.csv b/162120/day/candle-day-250.csv index 14c7714b7f53..d500967dde3f 100644 --- a/162120/day/candle-day-250.csv +++ b/162120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3665,3745,3750,3635,1270,4662650,00,0.00,N,5,-10, +20250313,3675,3875,3875,3515,2214,8168770,00,0.00,N,5,-15, 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, diff --git a/162300/day/candle-day-250.csv b/162300/day/candle-day-250.csv index 74a190a67f99..4d77579a4154 100644 --- a/162300/day/candle-day-250.csv +++ b/162300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2590,2545,2755,2540,2367645,6321887216,00,0.00,N,2,75, +20250313,2515,2595,2655,2490,442448,1144600023,00,0.00,N,5,-55, 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, diff --git a/163280/day/candle-day-250.csv b/163280/day/candle-day-250.csv index 0edea24fccc9..0f7a94d82f3a 100644 --- a/163280/day/candle-day-250.csv +++ b/163280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,15000,14890,15800,14770,815150,12438096250,00,0.00,N,2,460, +20250313,14540,14810,16040,14500,1648969,25420669950,00,0.00,N,5,-410, 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, diff --git a/163560/day/candle-day-250.csv b/163560/day/candle-day-250.csv index e3da0f2f1a88..9a4334f74497 100644 --- a/163560/day/candle-day-250.csv +++ b/163560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7450,7380,7480,7360,25952,192593795,00,0.00,N,2,60, +20250313,7390,7570,7570,7370,47984,357814060,00,0.00,N,5,-90, 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, diff --git a/163730/day/candle-day-250.csv b/163730/day/candle-day-250.csv index 7c328e8f20b9..4a473a9713f2 100644 --- a/163730/day/candle-day-250.csv +++ b/163730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8990,8700,9110,8700,66126,588126515,00,0.00,N,2,280, +20250313,8710,8830,8990,8710,75978,673237820,00,0.00,N,5,-110, 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, diff --git a/166090/day/candle-day-250.csv b/166090/day/candle-day-250.csv index bb19b37534d8..ac07c9d6da5f 100644 --- a/166090/day/candle-day-250.csv +++ b/166090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,35150,33050,35600,32800,453058,15832219750,00,0.00,N,2,2200, +20250313,32950,34450,36150,32950,495339,16836442725,00,0.00,N,3,0, 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, diff --git a/166480/day/candle-day-250.csv b/166480/day/candle-day-250.csv index fc1fbf8b42b2..86b72f0f8af2 100644 --- a/166480/day/candle-day-250.csv +++ b/166480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3630,3720,3810,3505,233091,844137378,00,0.00,N,5,-90, +20250313,3720,3745,3910,3705,221997,841136608,00,0.00,N,5,-60, 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, diff --git a/168330/day/candle-day-250.csv b/168330/day/candle-day-250.csv index 6b514c77a097..fe05c72be6e1 100644 --- a/168330/day/candle-day-250.csv +++ b/168330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1398,1390,1404,1378,5318,7405877,00,0.00,N,5,-1, +20250313,1399,1393,1402,1371,18889,26240044,00,0.00,N,2,29, 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, diff --git a/168360/day/candle-day-250.csv b/168360/day/candle-day-250.csv index 0c14047fd11d..d9a0d7327506 100644 --- a/168360/day/candle-day-250.csv +++ b/168360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,12160,11310,12290,11120,436994,5238333690,00,0.00,N,2,790, +20250313,11370,11910,12200,11140,337025,3887268685,00,0.00,N,5,-530, 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, diff --git a/168490/day/candle-day-250.csv b/168490/day/candle-day-250.csv index a6f35b2e12f3..24d2027e0338 100644 --- a/168490/day/candle-day-250.csv +++ b/168490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,103,104,105,103,1681748,174243630,00,0.00,N,5,-2, +20250313,105,105,105,103,1775808,184896441,00,0.00,N,3,0, 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, diff --git a/169330/day/candle-day-250.csv b/169330/day/candle-day-250.csv index 73532b869ad9..f05d52f7b362 100644 --- a/169330/day/candle-day-250.csv +++ b/169330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2300,2300,2300,2255,2798,6369750,00,0.00,N,2,20, +20250313,2280,2295,2295,2240,128,292605,00,0.00,N,3,0, 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, diff --git a/169670/day/candle-day-250.csv b/169670/day/candle-day-250.csv index bf23b873b235..1645c3b7ba51 100644 --- a/169670/day/candle-day-250.csv +++ b/169670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,11670,11830,11830,11020,20,232570,00,0.00,N,5,-10, +20250313,11680,11720,11870,11260,6145,70671910,00,0.00,N,5,-410, 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, diff --git a/170030/day/candle-day-250.csv b/170030/day/candle-day-250.csv index cab285160ccf..ab8101834b2a 100644 --- a/170030/day/candle-day-250.csv +++ b/170030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5770,5740,5820,5720,56738,327994745,00,0.00,N,2,30, +20250313,5740,5810,5890,5740,142864,830222200,00,0.00,N,5,-50, 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, diff --git a/170790/day/candle-day-250.csv b/170790/day/candle-day-250.csv index b6fa76bbafbf..95c8423a761c 100644 --- a/170790/day/candle-day-250.csv +++ b/170790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7650,7800,7850,7640,27223,209937880,00,0.00,N,5,-150, +20250313,7800,8010,8010,7760,22549,177141970,00,0.00,N,5,-200, 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, diff --git a/170900/day/candle-day-250.csv b/170900/day/candle-day-250.csv index 0305d7c16a7d..45afdcab4ead 100644 --- a/170900/day/candle-day-250.csv +++ b/170900/day/candle-day-250.csv @@ -1,5 +1,7 @@ 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, +20250314,45800,45650,46500,45400,14112,648584975,00,0.00,N,2,150, +20250313,45650,46100,46500,45600,28603,1311211900,02,-1.91,N,5,-550, +20250312,46200,45807,46788,45660,27972,1292088875,00,0.00,N,2,686, 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 a65cc179b4c6..55012d2a248d 100644 --- a/170920/day/candle-day-250.csv +++ b/170920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10220,9810,10320,9810,48902,497605740,00,0.00,N,2,280, +20250313,9940,10350,10470,9890,48010,485518050,00,0.00,N,5,-400, 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, diff --git a/171010/day/candle-day-250.csv b/171010/day/candle-day-250.csv index 35ea37296f1d..1cca09476419 100644 --- a/171010/day/candle-day-250.csv +++ b/171010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4485,4420,4545,4360,145037,646796513,00,0.00,N,2,65, +20250313,4420,4550,4705,4335,532035,2423224263,00,0.00,N,5,-65, 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, diff --git a/171090/day/candle-day-250.csv b/171090/day/candle-day-250.csv index ee55d2a4f027..29957905f4f4 100644 --- a/171090/day/candle-day-250.csv +++ b/171090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,46400,43600,47950,43600,114519,5316421350,00,0.00,N,2,2500, +20250313,43900,43700,44300,43400,40094,1756459125,00,0.00,N,2,200, 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, diff --git a/171120/day/candle-day-250.csv b/171120/day/candle-day-250.csv index b18241aa667f..bef5adf9b426 100644 --- a/171120/day/candle-day-250.csv +++ b/171120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2320,2310,2345,2300,29152,67720550,00,0.00,N,2,10, +20250313,2310,2310,2340,2295,12266,28385925,00,0.00,N,2,10, 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, diff --git a/172670/day/candle-day-250.csv b/172670/day/candle-day-250.csv index 3de8db461108..cf1c119276be 100644 --- a/172670/day/candle-day-250.csv +++ b/172670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,11400,11260,11510,11110,169758,1927207690,00,0.00,N,2,240, +20250313,11160,11290,11950,11030,623617,7191640505,00,0.00,N,2,280, 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, diff --git a/173130/day/candle-day-250.csv b/173130/day/candle-day-250.csv index 724bdada2f0b..6246b4574082 100644 --- a/173130/day/candle-day-250.csv +++ b/173130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8250,8130,8480,8110,146887,1211848745,00,0.00,N,2,120, +20250313,8130,8080,8280,8070,87650,717594340,00,0.00,N,5,-10, 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, diff --git a/173940/day/candle-day-250.csv b/173940/day/candle-day-250.csv index 92dfb77bcb0e..4ac6120dc549 100644 --- a/173940/day/candle-day-250.csv +++ b/173940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3170,3195,3195,3150,1774,5613135,00,0.00,N,5,-50, +20250313,3220,3245,3295,3150,2731,8740455,00,0.00,N,5,-50, 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, diff --git a/174880/day/candle-day-250.csv b/174880/day/candle-day-250.csv index ce26e5d6540f..5be10b8c1ceb 100644 --- a/174880/day/candle-day-250.csv +++ b/174880/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, +20250314,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, +20250313,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250312,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, 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, diff --git a/174900/day/candle-day-250.csv b/174900/day/candle-day-250.csv index c005228c532c..f4b57597c6d0 100644 --- a/174900/day/candle-day-250.csv +++ b/174900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,12310,12500,12700,12180,42590,528046960,00,0.00,N,2,10, +20250313,12300,12700,12790,12220,58544,727312280,00,0.00,N,5,-300, 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, diff --git a/175140/day/candle-day-250.csv b/175140/day/candle-day-250.csv index 39d5f7aa37fe..61321f6dc756 100644 --- a/175140/day/candle-day-250.csv +++ b/175140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5490,5440,5600,5360,65476,361313560,00,0.00,N,2,20, +20250313,5470,5250,5530,5180,114584,616062605,00,0.00,N,2,160, 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, diff --git a/175250/day/candle-day-250.csv b/175250/day/candle-day-250.csv index 1d8d1d99d492..48c856e14599 100644 --- a/175250/day/candle-day-250.csv +++ b/175250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1668,1659,1682,1650,46515,77399668,00,0.00,N,2,10, +20250313,1658,1649,1684,1649,59748,99288838,00,0.00,N,2,8, 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, diff --git a/175330/day/candle-day-250.csv b/175330/day/candle-day-250.csv index c813ab99716f..bb23ae98db3c 100644 --- a/175330/day/candle-day-250.csv +++ b/175330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,16710,16490,16790,16270,389325,6472121220,00,0.00,N,2,290, +20250313,16420,16600,16840,16200,1230147,20163399525,00,0.00,N,5,-290, 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, diff --git a/176590/day/candle-day-250.csv b/176590/day/candle-day-250.csv index e25cf2ff2569..7370e84ebe75 100644 --- a/176590/day/candle-day-250.csv +++ b/176590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7250,7400,7540,7250,140,1025150,00,0.00,N,5,-10, +20250313,7260,7310,7440,7000,3098,22206620,00,0.00,N,5,-230, 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, diff --git a/176750/day/candle-day-250.csv b/176750/day/candle-day-250.csv index 35bb6fea9bc7..45c87be15f93 100644 --- a/176750/day/candle-day-250.csv +++ b/176750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,12300,11470,12600,11220,576316,7023333275,00,0.00,N,2,1020, +20250313,11280,11450,11600,11140,71836,817781600,00,0.00,N,5,-90, 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, diff --git a/177350/day/candle-day-250.csv b/177350/day/candle-day-250.csv index 6867f3124d98..b5ecf13762bf 100644 --- a/177350/day/candle-day-250.csv +++ b/177350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1003,1012,1012,995,68950,68897768,00,0.00,N,5,-12, +20250313,1015,1018,1021,1001,40807,41202990,00,0.00,N,2,2, 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, diff --git a/177830/day/candle-day-250.csv b/177830/day/candle-day-250.csv index bbaf500c6868..c7b329af0fab 100644 --- a/177830/day/candle-day-250.csv +++ b/177830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3000,2970,3015,2945,21847,64860390,00,0.00,N,3,0, +20250313,3000,3005,3025,2970,9597,28759475,00,0.00,N,2,5, 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, diff --git a/177900/day/candle-day-250.csv b/177900/day/candle-day-250.csv index 295dc5e96949..69ed439885c8 100644 --- a/177900/day/candle-day-250.csv +++ b/177900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,9260,9230,9470,9090,2834457,26423521715,00,0.00,N,2,120, +20250313,9140,9890,9910,9070,5332563,50937624465,00,0.00,N,5,-370, 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, diff --git a/178320/day/candle-day-250.csv b/178320/day/candle-day-250.csv index fb2e81b2c8e4..9a35090bbb6e 100644 --- a/178320/day/candle-day-250.csv +++ b/178320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,22450,22250,22650,21950,209580,4688745325,00,0.00,N,2,100, +20250313,22350,22250,22800,22050,418169,9396764575,00,0.00,N,5,-250, 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, diff --git a/178600/day/candle-day-250.csv b/178600/day/candle-day-250.csv index 8c2087ae6694..eaa7416859c2 100644 --- a/178600/day/candle-day-250.csv +++ b/178600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2870,3040,3040,2460,25,63310,00,0.00,N,5,-15, +20250313,2885,2990,2990,2885,4,11800,00,0.00,N,2,115, 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, diff --git a/178780/day/candle-day-250.csv b/178780/day/candle-day-250.csv index d0be51b9ef11..0a0207a769ac 100644 --- a/178780/day/candle-day-250.csv +++ b/178780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3065,3100,3140,3010,56984,174619235,00,0.00,N,5,-5, +20250313,3070,3310,3310,3070,91654,285511740,00,0.00,N,5,-195, 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, diff --git a/178920/day/candle-day-250.csv b/178920/day/candle-day-250.csv index 78706022d5e5..5a7942bccf24 100644 --- a/178920/day/candle-day-250.csv +++ b/178920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,17990,18580,19060,17930,154187,2802270015,00,0.00,N,5,-590, +20250313,18580,19010,19270,18580,109528,2072411095,00,0.00,N,5,-330, 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, diff --git a/179290/day/candle-day-250.csv b/179290/day/candle-day-250.csv index d6db7fd1e674..759f9d5861bb 100644 --- a/179290/day/candle-day-250.csv +++ b/179290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7700,7670,7780,7590,90663,693883865,00,0.00,N,2,30, +20250313,7670,7930,7950,7600,181708,1405364790,00,0.00,N,5,-180, 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, diff --git a/179530/day/candle-day-250.csv b/179530/day/candle-day-250.csv index ecfeac0d15b0..4cae4939d530 100644 --- a/179530/day/candle-day-250.csv +++ b/179530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1863,1853,1942,1850,51011,97103780,00,0.00,N,2,47, +20250313,1816,1805,1877,1776,35002,64372409,00,0.00,N,2,47, 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, diff --git a/179720/day/candle-day-250.csv b/179720/day/candle-day-250.csv index 7b123ec77699..43a704cff6e8 100644 --- a/179720/day/candle-day-250.csv +++ b/179720/day/candle-day-250.csv @@ -1,6 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20250314,11490,11000,11490,9030,82,779970,00,0.00,N,2,870, +20250313,10620,11500,12480,10620,10,109370,00,0.00,N,4,-1870, +20250312,12490,12490,12490,12490,0,0,00,0.00,N,3,0, +20250311,12490,11500,12490,11500,6,71980,00,0.00,N,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 588fab235f65..08dc284b43b8 100644 --- a/179900/day/candle-day-250.csv +++ b/179900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,24550,24600,25050,24100,72959,1799598150,00,0.00,N,5,-50, +20250313,24600,22600,24950,22250,241379,5837180800,00,0.00,N,2,2050, 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, diff --git a/180060/day/candle-day-250.csv b/180060/day/candle-day-250.csv index eeb352b3693e..7fa7b99ff232 100644 --- a/180060/day/candle-day-250.csv +++ b/180060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6590,6590,6590,6590,1,6590,00,0.00,N,5,-10, +20250313,6600,6600,6600,6600,1,6600,00,0.00,N,2,30, 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, diff --git a/180400/day/candle-day-250.csv b/180400/day/candle-day-250.csv index 5b90e9428e8a..7f84d8ea9b38 100644 --- a/180400/day/candle-day-250.csv +++ b/180400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1837,1880,1889,1820,493592,911983180,00,0.00,N,5,-44, +20250313,1881,1805,2000,1750,3790094,7267390185,00,0.00,N,2,66, 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, diff --git a/180640/day/candle-day-250.csv b/180640/day/candle-day-250.csv index 14d4655ce83c..8dfa4143e569 100644 --- a/180640/day/candle-day-250.csv +++ b/180640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,81100,85000,85000,80800,46358,3797633500,00,0.00,N,5,-1600, +20250313,82700,82200,84700,82100,70892,5887669800,00,0.00,N,5,-300, 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, diff --git a/181710/day/candle-day-250.csv b/181710/day/candle-day-250.csv index 29266e61649d..a9dde13ba2fb 100644 --- a/181710/day/candle-day-250.csv +++ b/181710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,18120,18100,18380,18030,36005,653209950,00,0.00,N,2,30, +20250313,18090,18670,18670,18090,73785,1347212725,00,0.00,N,5,-410, 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, diff --git a/182360/day/candle-day-250.csv b/182360/day/candle-day-250.csv index 6c0aca5e8172..e9d193aec80c 100644 --- a/182360/day/candle-day-250.csv +++ b/182360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,15710,15670,15820,15470,60410,945319390,00,0.00,N,2,10, +20250313,15700,15710,15960,15700,40762,644342070,00,0.00,N,5,-50, 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, diff --git a/182400/day/candle-day-250.csv b/182400/day/candle-day-250.csv index 6bd77cd081dd..70a7744774fc 100644 --- a/182400/day/candle-day-250.csv +++ b/182400/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20250314,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20250313,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, +20250312,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, 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, diff --git a/183190/day/candle-day-250.csv b/183190/day/candle-day-250.csv index 7ddbeb557149..7747aa2d7a75 100644 --- a/183190/day/candle-day-250.csv +++ b/183190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10230,10450,10580,10230,54882,564942825,00,0.00,N,5,-220, +20250313,10450,10500,10590,10450,34976,367460655,00,0.00,N,5,-50, 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, diff --git a/183300/day/candle-day-250.csv b/183300/day/candle-day-250.csv index 2ec9eab28e19..b2f4e0d8f1e3 100644 --- a/183300/day/candle-day-250.csv +++ b/183300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,55500,51000,55800,49900,812466,43718804450,00,0.00,N,2,6250, +20250313,49250,45750,51500,45500,887426,43816594275,00,0.00,N,2,4650, 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, diff --git a/183490/day/candle-day-250.csv b/183490/day/candle-day-250.csv index 0789ae2643fe..3c140d1486b8 100644 --- a/183490/day/candle-day-250.csv +++ b/183490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1255,1223,1261,1175,114227,140254911,00,0.00,N,2,42, +20250313,1213,1260,1268,1188,123800,151013089,00,0.00,N,5,-19, 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, diff --git a/184230/day/candle-day-250.csv b/184230/day/candle-day-250.csv index afd8a3523063..bda8c9e49317 100644 --- a/184230/day/candle-day-250.csv +++ b/184230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,450,449,450,441,70690,31401535,00,0.00,N,2,1, +20250313,449,458,458,444,57878,25963851,00,0.00,N,5,-7, 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, diff --git a/185190/day/candle-day-250.csv b/185190/day/candle-day-250.csv index 08278799fcbd..be479689db37 100644 --- a/185190/day/candle-day-250.csv +++ b/185190/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,887,888,888,888,0,0,00,0.00,Y,5,-1, +20250314,887,887,887,887,0,0,00,0.00,Y,3,0, +20250313,887,887,887,887,0,0,00,0.00,Y,3,0, +20250312,887,887,887,887,0,0,00,0.00,Y,3,-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, diff --git a/185490/day/candle-day-250.csv b/185490/day/candle-day-250.csv index 1f8d53853409..e315d2805de5 100644 --- a/185490/day/candle-day-250.csv +++ b/185490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2550,2495,2560,2475,26735,67809575,00,0.00,N,2,90, +20250313,2460,2525,2550,2460,55054,137379195,00,0.00,N,5,-55, 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, diff --git a/185750/day/candle-day-250.csv b/185750/day/candle-day-250.csv index 70ea7a1bb653..7f17141c525b 100644 --- a/185750/day/candle-day-250.csv +++ b/185750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,79300,78700,80000,78400,23716,1881651050,00,0.00,N,2,500, +20250313,78800,78100,79100,77900,25777,2022663000,00,0.00,N,2,700, 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, diff --git a/186230/day/candle-day-250.csv b/186230/day/candle-day-250.csv index 5789b2e2a11d..c96db89928d6 100644 --- a/186230/day/candle-day-250.csv +++ b/186230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7460,7780,7780,7430,51744,389928770,00,0.00,N,5,-320, +20250313,7780,7660,7780,7450,37997,289921845,00,0.00,N,2,120, 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, diff --git a/187220/day/candle-day-250.csv b/187220/day/candle-day-250.csv index e8e036ec2a16..fabc8d0abc0e 100644 --- a/187220/day/candle-day-250.csv +++ b/187220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3020,3045,3055,3000,19273,58528407,00,0.00,N,2,25, +20250313,2995,3020,3100,2975,28500,85661220,00,0.00,N,5,-10, 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, diff --git a/187270/day/candle-day-250.csv b/187270/day/candle-day-250.csv index d8db109080df..5c12808bc372 100644 --- a/187270/day/candle-day-250.csv +++ b/187270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3015,3040,3040,3015,19188,58048665,00,0.00,N,5,-25, +20250313,3040,3045,3060,3020,15465,46916612,00,0.00,N,5,-5, 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, diff --git a/187420/day/candle-day-250.csv b/187420/day/candle-day-250.csv index e12220bbab78..78179730f534 100644 --- a/187420/day/candle-day-250.csv +++ b/187420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4070,4095,4120,3950,126490,512444373,00,0.00,N,2,90, +20250313,3980,4155,4160,3980,89124,360775466,00,0.00,N,5,-145, 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, diff --git a/187660/day/candle-day-250.csv b/187660/day/candle-day-250.csv index 17dd048634db..dc3214b7071e 100644 --- a/187660/day/candle-day-250.csv +++ b/187660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1793,1803,1823,1783,265898,478066755,00,0.00,N,5,-20, +20250313,1813,1811,1870,1802,561634,1032353208,00,0.00,N,2,3, 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, diff --git a/187790/day/candle-day-250.csv b/187790/day/candle-day-250.csv index 449c52d3a119..29e4408f1a0a 100644 --- a/187790/day/candle-day-250.csv +++ b/187790/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, +20250314,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, +20250313,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, +20250312,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, 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, diff --git a/187870/day/candle-day-250.csv b/187870/day/candle-day-250.csv index 129b7c26be24..6bee3986534f 100644 --- a/187870/day/candle-day-250.csv +++ b/187870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,11050,10950,11180,10770,8108,89290460,00,0.00,N,2,60, +20250313,10990,10910,11090,10640,11004,119004490,00,0.00,N,3,0, 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, diff --git a/188260/day/candle-day-250.csv b/188260/day/candle-day-250.csv index 6d852e850de4..5438a8d8452f 100644 --- a/188260/day/candle-day-250.csv +++ b/188260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2585,2525,2640,2515,17754,45055590,00,0.00,N,2,60, +20250313,2525,2630,2670,2525,29889,77025630,00,0.00,N,5,-130, 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, diff --git a/189300/day/candle-day-250.csv b/189300/day/candle-day-250.csv index 8c457fed0d3c..3ac2aa91383e 100644 --- a/189300/day/candle-day-250.csv +++ b/189300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,41700,41050,42500,40700,164903,6873129250,00,0.00,N,2,600, +20250313,41100,43050,43700,40650,295343,12351797650,00,0.00,N,5,-1750, 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, diff --git a/189330/day/candle-day-250.csv b/189330/day/candle-day-250.csv index 7552b9c90532..e6e22023d5b7 100644 --- a/189330/day/candle-day-250.csv +++ b/189330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7100,7070,7130,6920,19303,135678180,00,0.00,N,2,70, +20250313,7030,6910,7140,6910,12910,90727470,00,0.00,N,2,130, 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, diff --git a/189350/day/candle-day-250.csv b/189350/day/candle-day-250.csv index ecef91ea25bf..f934f88e7ad0 100644 --- a/189350/day/candle-day-250.csv +++ b/189350/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,1857,1857,1857,1857,1,1857,00,0.00,N,1,242, +20250314,1849,1856,1856,1856,0,0,00,0.00,Y,5,-7, +20250313,1856,1856,1856,1856,0,0,00,0.00,Y,3,-1, +20250312,1857,1857,1857,1857,1,1857,00,0.00,Y,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, diff --git a/189690/day/candle-day-250.csv b/189690/day/candle-day-250.csv index c355b65185ee..acbe7cfd9725 100644 --- a/189690/day/candle-day-250.csv +++ b/189690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2150,2130,2180,2115,38718,82961532,00,0.00,N,2,15, +20250313,2135,2125,2165,2100,31960,68033347,00,0.00,N,2,15, 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, diff --git a/189860/day/candle-day-250.csv b/189860/day/candle-day-250.csv index 46feeb2a0b2e..45d08ac2a2c0 100644 --- a/189860/day/candle-day-250.csv +++ b/189860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4510,4430,4550,4430,17471,78761190,00,0.00,N,2,20, +20250313,4490,4445,4595,4445,22935,103317953,00,0.00,N,2,45, 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, diff --git a/189980/day/candle-day-250.csv b/189980/day/candle-day-250.csv index f2a6916296dd..a5a2884170eb 100644 --- a/189980/day/candle-day-250.csv +++ b/189980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1741,1722,1743,1710,30679,52859652,00,0.00,N,2,25, +20250313,1716,1746,1746,1710,37434,64609371,00,0.00,N,5,-28, 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, diff --git a/190510/day/candle-day-250.csv b/190510/day/candle-day-250.csv index 9b7396c307f5..6f8ad84f516b 100644 --- a/190510/day/candle-day-250.csv +++ b/190510/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,12410,12280,12440,12280,39356,486586420,00,0.00,N,2,10, +20250313,12400,12490,12520,12230,24061,297508270,00,0.00,N,5,-30, 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, diff --git a/190650/day/candle-day-250.csv b/190650/day/candle-day-250.csv index 678b69f91be9..b3a3dba02f86 100644 --- a/190650/day/candle-day-250.csv +++ b/190650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5930,5920,5930,5810,3750,22100910,00,0.00,N,2,10, +20250313,5920,5970,5980,5920,5386,32112650,00,0.00,N,5,-50, 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, diff --git a/191410/day/candle-day-250.csv b/191410/day/candle-day-250.csv index 75b688caf122..4ab37b2b7bd9 100644 --- a/191410/day/candle-day-250.csv +++ b/191410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1523,1521,1526,1515,10722,16323021,00,0.00,N,2,1, +20250313,1522,1530,1540,1521,17825,27271173,00,0.00,N,5,-8, 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, diff --git a/191420/day/candle-day-250.csv b/191420/day/candle-day-250.csv index 6f03cab95f69..c88b4ef1f76c 100644 --- a/191420/day/candle-day-250.csv +++ b/191420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,16810,16580,16850,16150,7328,120083110,00,0.00,N,2,230, +20250313,16580,17100,17350,16070,6132,100766390,00,0.00,N,5,-70, 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, diff --git a/191600/day/candle-day-250.csv b/191600/day/candle-day-250.csv index c4a8fb1328d1..e4d8f4baff24 100644 --- a/191600/day/candle-day-250.csv +++ b/191600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,9100,9100,9100,9100,0,0,00,0.00,Y,3,0, +20250313,9100,9100,9100,9100,0,0,00,0.00,Y,3,0, 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, diff --git a/192080/day/candle-day-250.csv b/192080/day/candle-day-250.csv index 61eb70bb66b0..1bedd059d0b4 100644 --- a/192080/day/candle-day-250.csv +++ b/192080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,50000,49900,50500,49850,39531,1984913400,00,0.00,N,5,-300, +20250313,50300,47600,50300,47450,131640,6515069850,00,0.00,N,2,2700, 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, diff --git a/192250/day/candle-day-250.csv b/192250/day/candle-day-250.csv index c66d9426bb06..60a4465b29c6 100644 --- a/192250/day/candle-day-250.csv +++ b/192250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8050,7890,8200,7890,8931,72236530,00,0.00,N,2,40, +20250313,8010,8010,8190,7990,4466,35860180,00,0.00,N,3,0, 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, diff --git a/192390/day/candle-day-250.csv b/192390/day/candle-day-250.csv index 505bbbbb02e5..0aaec16d1b5e 100644 --- a/192390/day/candle-day-250.csv +++ b/192390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3665,3570,3670,3550,27731,100224155,00,0.00,N,2,90, +20250313,3575,3700,3780,3575,57890,210832127,00,0.00,N,5,-125, 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, diff --git a/192400/day/candle-day-250.csv b/192400/day/candle-day-250.csv index c185e223ba0c..7b5a96baf3e0 100644 --- a/192400/day/candle-day-250.csv +++ b/192400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,22600,22300,22700,22200,7742,173173175,00,0.00,N,2,150, +20250313,22450,22550,22750,22250,9908,223610250,00,0.00,N,3,0, 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, diff --git a/192410/day/candle-day-250.csv b/192410/day/candle-day-250.csv index 561552ff8b50..d22caf5d410c 100644 --- a/192410/day/candle-day-250.csv +++ b/192410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,729,709,734,709,150308,108094576,00,0.00,N,2,10, +20250313,719,765,776,719,306323,228041130,00,0.00,N,5,-24, 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, diff --git a/192440/day/candle-day-250.csv b/192440/day/candle-day-250.csv index 243ddde698ed..5bd2f9c174c9 100644 --- a/192440/day/candle-day-250.csv +++ b/192440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,24600,25250,25300,24600,3829,95255800,00,0.00,N,5,-400, +20250313,25000,26050,26050,24500,22407,560942850,00,0.00,N,5,-1350, 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, diff --git a/192650/day/candle-day-250.csv b/192650/day/candle-day-250.csv index 161c93910672..2bac9041ebcd 100644 --- a/192650/day/candle-day-250.csv +++ b/192650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7050,7010,7120,7000,82014,579755690,00,0.00,N,2,40, +20250313,7010,7120,7220,7010,112550,798133550,00,0.00,N,5,-100, 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, diff --git a/192820/day/candle-day-250.csv b/192820/day/candle-day-250.csv index 980de1f1e5be..5d0384c13cc0 100644 --- a/192820/day/candle-day-250.csv +++ b/192820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,181400,185900,187700,180700,72189,13266070700,00,0.00,N,5,-3500, +20250313,184900,179100,184900,177200,104274,18950628000,00,0.00,N,2,6100, 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, diff --git a/193250/day/candle-day-250.csv b/193250/day/candle-day-250.csv index c606695bd83a..c14ed431b3c2 100644 --- a/193250/day/candle-day-250.csv +++ b/193250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,455,449,457,441,33816,15149336,00,0.00,N,2,6, +20250313,449,462,481,449,88624,40736958,00,0.00,N,5,-13, 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, diff --git a/194370/day/candle-day-250.csv b/194370/day/candle-day-250.csv index d9a74a5df03e..e6af6f420a51 100644 --- a/194370/day/candle-day-250.csv +++ b/194370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,16800,16330,16990,16100,89524,1496284480,00,0.00,N,2,770, +20250313,16030,16500,16600,15970,52059,843055495,00,0.00,N,5,-470, 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, diff --git a/194480/day/candle-day-250.csv b/194480/day/candle-day-250.csv index 783849f53a6f..ef5f51ef588d 100644 --- a/194480/day/candle-day-250.csv +++ b/194480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,33500,34850,34900,33500,57199,1936144500,00,0.00,N,5,-1050, +20250313,34550,35150,35450,34550,56572,1970778850,00,0.00,N,5,-350, 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, diff --git a/194700/day/candle-day-250.csv b/194700/day/candle-day-250.csv index d3fa4ddca73d..cbdc9c08a791 100644 --- a/194700/day/candle-day-250.csv +++ b/194700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8750,8700,8900,8660,37316,326550435,00,0.00,N,2,100, +20250313,8650,8730,9105,8650,119871,1064459245,00,0.00,N,5,-100, 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, diff --git a/195500/day/candle-day-250.csv b/195500/day/candle-day-250.csv index 1c89a466cdb9..7b5c77783ee0 100644 --- a/195500/day/candle-day-250.csv +++ b/195500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3290,3250,3300,3235,57787,188619689,00,0.00,N,2,45, +20250313,3245,3250,3290,3240,53146,172779102,00,0.00,N,5,-15, 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, diff --git a/195870/day/candle-day-250.csv b/195870/day/candle-day-250.csv index c8d1d20a297c..5ecabca67d50 100644 --- a/195870/day/candle-day-250.csv +++ b/195870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,30550,29400,30950,29000,152866,4618071600,00,0.00,N,2,1500, +20250313,29050,30200,30450,28950,96207,2829872500,00,0.00,N,5,-950, 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, diff --git a/195940/day/candle-day-250.csv b/195940/day/candle-day-250.csv index 752c3c753d2f..87593eda5dd4 100644 --- a/195940/day/candle-day-250.csv +++ b/195940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,36400,36500,37050,36400,136629,5007155775,00,0.00,N,5,-50, +20250313,36450,37150,37250,36300,157306,5761131750,00,0.00,N,5,-400, 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, diff --git a/195990/day/candle-day-250.csv b/195990/day/candle-day-250.csv index b1c04448b0c8..ff1f167dddda 100644 --- a/195990/day/candle-day-250.csv +++ b/195990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,296,298,306,290,585794,175708554,00,0.00,N,5,-2, +20250313,298,294,320,293,2192732,671800394,00,0.00,N,2,8, 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, diff --git a/196170/day/candle-day-250.csv b/196170/day/candle-day-250.csv index 27efb56bf1db..ffc58eba0e00 100644 --- a/196170/day/candle-day-250.csv +++ b/196170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,392000,379000,403000,372500,1029691,404838296000,00,0.00,N,2,17000, +20250313,375000,365000,387500,365000,793596,299869276750,00,0.00,N,2,14000, 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, diff --git a/196300/day/candle-day-250.csv b/196300/day/candle-day-250.csv index 88a8a9900928..876656cc8a08 100644 --- a/196300/day/candle-day-250.csv +++ b/196300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10200,10700,11010,10110,281607,2957592460,00,0.00,N,5,-330, +20250313,10530,11250,11610,10260,444349,4762933150,00,0.00,N,5,-700, 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, diff --git a/196450/day/candle-day-250.csv b/196450/day/candle-day-250.csv index e4f5cfd9a7e1..42af5384ca09 100644 --- a/196450/day/candle-day-250.csv +++ b/196450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,592,587,611,581,12035,7090935,00,0.00,N,2,5, +20250313,587,589,597,580,17869,10439844,00,0.00,N,2,7, 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, diff --git a/196490/day/candle-day-250.csv b/196490/day/candle-day-250.csv index 9cb18248b546..1f6b9e1cbf58 100644 --- a/196490/day/candle-day-250.csv +++ b/196490/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,203,203,203,203,0,0,00,0.00,Y,3,0, +20250314,203,203,203,203,0,0,00,0.00,Y,3,0, +20250313,203,203,203,203,0,0,00,0.00,Y,0,0, +20250312,203,203,203,203,0,0,00,0.00,Y,0,0, 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, diff --git a/196700/day/candle-day-250.csv b/196700/day/candle-day-250.csv index 9b7fab4744d9..cef9d4e62365 100644 --- a/196700/day/candle-day-250.csv +++ b/196700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1140,1140,1140,1129,5641,6415592,00,0.00,N,3,0, +20250313,1140,1130,1164,1130,13556,15509654,00,0.00,N,2,10, 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, diff --git a/197140/day/candle-day-250.csv b/197140/day/candle-day-250.csv index 8d63edf5b59b..7586f0cc2807 100644 --- a/197140/day/candle-day-250.csv +++ b/197140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2370,2360,2375,2330,10920,25646715,00,0.00,N,5,-20, +20250313,2390,2400,2400,2340,6020,14246540,00,0.00,N,2,20, 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, diff --git a/198080/day/candle-day-250.csv b/198080/day/candle-day-250.csv index c5d1d79d6417..7351a7034ec1 100644 --- a/198080/day/candle-day-250.csv +++ b/198080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2360,2350,2400,2350,86736,205507879,00,0.00,N,3,0, +20250313,2360,2400,2425,2355,60267,143290070,00,0.00,N,5,-40, 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, diff --git a/198440/day/candle-day-250.csv b/198440/day/candle-day-250.csv index 639925051bac..86d887ca9be3 100644 --- a/198440/day/candle-day-250.csv +++ b/198440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1256,1272,1272,1236,16691,20882425,00,0.00,N,5,-1, +20250313,1257,1280,1280,1232,59585,74769055,00,0.00,N,5,-14, 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, diff --git a/198940/day/candle-day-250.csv b/198940/day/candle-day-250.csv index 6c158576cb7a..a28584f76542 100644 --- a/198940/day/candle-day-250.csv +++ b/198940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,675,675,680,668,17885,12092080,00,0.00,N,3,0, +20250313,675,669,687,669,28231,19101296,00,0.00,N,2,6, 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, diff --git a/199150/day/candle-day-250.csv b/199150/day/candle-day-250.csv index 9baad8ab62e7..e8d3a82b41d2 100644 --- a/199150/day/candle-day-250.csv +++ b/199150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4100,4000,4100,3900,469,1904860,00,0.00,N,2,100, +20250313,4000,4000,4100,3600,132,496100,00,0.00,N,3,0, 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, diff --git a/199290/day/candle-day-250.csv b/199290/day/candle-day-250.csv index 655d3331c363..47b2156ba569 100644 --- a/199290/day/candle-day-250.csv +++ b/199290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,510,510,510,510,100,51000,00,0.00,N,5,-49, +20250313,559,559,559,559,4,2236,00,0.00,N,2,49, 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, diff --git a/199430/day/candle-day-250.csv b/199430/day/candle-day-250.csv index 049e185dcc7b..439b71d6a2e2 100644 --- a/199430/day/candle-day-250.csv +++ b/199430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,9320,8970,9510,8970,87662,823177130,00,0.00,N,2,370, +20250313,8950,9320,9590,8950,75945,695121195,00,0.00,N,5,-300, 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, diff --git a/199480/day/candle-day-250.csv b/199480/day/candle-day-250.csv index 591d1470c007..bb886756be6d 100644 --- a/199480/day/candle-day-250.csv +++ b/199480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5320,5160,5370,5150,92602,486570150,00,0.00,N,2,160, +20250313,5160,5260,5340,5160,104505,548159710,00,0.00,N,5,-110, 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, diff --git a/199550/day/candle-day-250.csv b/199550/day/candle-day-250.csv index c411d580e77f..e8b72b2806bf 100644 --- a/199550/day/candle-day-250.csv +++ b/199550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,9960,10040,10160,9760,1267294,12587905010,00,0.00,N,5,-60, +20250313,10020,10900,11090,9930,4198030,44046689130,00,0.00,N,5,-800, 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, diff --git a/199730/day/candle-day-250.csv b/199730/day/candle-day-250.csv index 549a328cb7e0..8c13eace1ff2 100644 --- a/199730/day/candle-day-250.csv +++ b/199730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5040,5260,5260,5030,5647,28533480,00,0.00,N,5,-60, +20250313,5100,5130,5250,5060,4935,25258010,00,0.00,N,5,-20, 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, diff --git a/199800/day/candle-day-250.csv b/199800/day/candle-day-250.csv index 2099225fdf29..b68759461a17 100644 --- a/199800/day/candle-day-250.csv +++ b/199800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,32000,36750,36750,31550,118067,3924896925,00,0.00,N,5,-4550, +20250313,36550,36550,37100,36000,15974,578848425,00,0.00,N,2,50, 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, diff --git a/199820/day/candle-day-250.csv b/199820/day/candle-day-250.csv index c0616293265a..aa20a0630d5e 100644 --- a/199820/day/candle-day-250.csv +++ b/199820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10200,10000,10300,9980,134380,1370135125,00,0.00,N,2,160, +20250313,10040,10130,10390,10040,225058,2304625610,00,0.00,N,5,-20, 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, diff --git a/200130/day/candle-day-250.csv b/200130/day/candle-day-250.csv index 7a3f2521cadc..ad1f08429d16 100644 --- a/200130/day/candle-day-250.csv +++ b/200130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,12580,12390,12650,12360,35874,449910475,00,0.00,N,2,310, +20250313,12270,12400,12610,12270,67180,828995060,00,0.00,N,5,-150, 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, diff --git a/200230/day/candle-day-250.csv b/200230/day/candle-day-250.csv index a32fe819e748..5acd61c49c3d 100644 --- a/200230/day/candle-day-250.csv +++ b/200230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3850,3750,3880,3745,10977,42141270,00,0.00,N,2,70, +20250313,3780,3735,3860,3735,11741,44930339,00,0.00,N,2,15, 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, diff --git a/200350/day/candle-day-250.csv b/200350/day/candle-day-250.csv index 6a99727eea7c..41e5fb1b3f11 100644 --- a/200350/day/candle-day-250.csv +++ b/200350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,13740,13370,13750,13290,142509,1943331280,00,0.00,N,2,390, +20250313,13350,13150,13480,13040,75003,999507910,00,0.00,N,2,250, 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, diff --git a/200470/day/candle-day-250.csv b/200470/day/candle-day-250.csv index 4773c6826029..e733b41e64a8 100644 --- a/200470/day/candle-day-250.csv +++ b/200470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2565,2430,2565,2430,115875,291949270,00,0.00,N,2,110, +20250313,2455,2500,2540,2440,96586,238387940,00,0.00,N,5,-35, 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, diff --git a/200580/day/candle-day-250.csv b/200580/day/candle-day-250.csv index 231a3ef443ab..44116d46094d 100644 --- a/200580/day/candle-day-250.csv +++ b/200580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7590,7590,7680,7100,1502,11063800,00,0.00,N,2,70, +20250313,7520,7550,7550,7250,143,1051830,00,0.00,N,2,130, 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, diff --git a/200670/day/candle-day-250.csv b/200670/day/candle-day-250.csv index cd9e72719047..6141d4d89cfd 100644 --- a/200670/day/candle-day-250.csv +++ b/200670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,39200,39100,39700,38650,81269,3195501275,00,0.00,N,2,50, +20250313,39150,40350,40500,38150,181946,7098097600,00,0.00,N,5,-1200, 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, diff --git a/200710/day/candle-day-250.csv b/200710/day/candle-day-250.csv index 94d8d156ffe3..b0921b82d593 100644 --- a/200710/day/candle-day-250.csv +++ b/200710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,18000,17170,18030,17170,68809,1221867820,00,0.00,N,2,840, +20250313,17160,18040,18130,17150,85262,1495487375,00,0.00,N,5,-500, 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, diff --git a/200780/day/candle-day-250.csv b/200780/day/candle-day-250.csv index a1d2c7d0b7e3..85868e4edff4 100644 --- a/200780/day/candle-day-250.csv +++ b/200780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4385,4445,4445,4330,4268,18618735,00,0.00,N,5,-45, +20250313,4430,4470,4470,4345,4589,20229480,00,0.00,N,5,-15, 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, diff --git a/200880/day/candle-day-250.csv b/200880/day/candle-day-250.csv index 7c3eb8177d0a..2bdd4355551f 100644 --- a/200880/day/candle-day-250.csv +++ b/200880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,12740,12520,12950,12500,104766,1335046595,00,0.00,N,2,200, +20250313,12540,12540,12980,12540,119375,1515096120,00,0.00,N,3,0, 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, diff --git a/201490/day/candle-day-250.csv b/201490/day/candle-day-250.csv index 2cf1de8ea11b..3958a7512c49 100644 --- a/201490/day/candle-day-250.csv +++ b/201490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1760,1754,1760,1740,32685,57223408,00,0.00,N,2,2, +20250313,1758,1754,1764,1731,20147,35151824,00,0.00,N,2,3, 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, diff --git a/202960/day/candle-day-250.csv b/202960/day/candle-day-250.csv index d0e12e217211..c85848b3715b 100644 --- a/202960/day/candle-day-250.csv +++ b/202960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,889,899,899,750,2004,1504626,00,0.00,N,2,24, +20250313,865,867,867,865,61,52865,00,0.00,N,2,5, 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, diff --git a/203400/day/candle-day-250.csv b/203400/day/candle-day-250.csv index 280f5131ae01..7d1b37492c43 100644 --- a/203400/day/candle-day-250.csv +++ b/203400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6190,6170,6200,5910,101498,612238600,00,0.00,N,5,-60, +20250313,6250,6350,6350,6010,41168,252255590,00,0.00,N,5,-110, 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, diff --git a/203450/day/candle-day-250.csv b/203450/day/candle-day-250.csv index 570fda5ab096..67e8b9e4ef14 100644 --- a/203450/day/candle-day-250.csv +++ b/203450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2870,2845,2885,2840,34110,97742540,00,0.00,N,2,15, +20250313,2855,2870,2875,2810,9109,25836509,00,0.00,N,5,-20, 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, diff --git a/203650/day/candle-day-250.csv b/203650/day/candle-day-250.csv index a439eac13832..2e49a725df75 100644 --- a/203650/day/candle-day-250.csv +++ b/203650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3315,3300,3340,3285,209201,692772093,00,0.00,N,2,5, +20250313,3310,3345,3535,3300,1718214,5870614063,00,0.00,N,2,50, 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, diff --git a/203690/day/candle-day-250.csv b/203690/day/candle-day-250.csv index fca95ec2e05b..bc5cdada5f84 100644 --- a/203690/day/candle-day-250.csv +++ b/203690/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,4425,4425,4425,4425,0,0,00,0.00,Y,3,0, +20250314,4425,4425,4425,4425,0,0,00,0.00,Y,3,0, +20250313,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250312,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, 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, diff --git a/204020/day/candle-day-250.csv b/204020/day/candle-day-250.csv index 7b61dbe37322..9c6472e29e72 100644 --- a/204020/day/candle-day-250.csv +++ b/204020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2855,2850,2855,2830,27885,79397500,00,0.00,N,2,5, +20250313,2850,2810,2860,2795,25439,72376655,00,0.00,N,2,35, 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, diff --git a/204210/day/candle-day-250.csv b/204210/day/candle-day-250.csv index 951a556acee9..fb34b6aaad07 100644 --- a/204210/day/candle-day-250.csv +++ b/204210/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,2035,2035,2035,2035,0,0,00,0.00,Y,3,0, +20250314,2035,2035,2035,2035,0,0,00,0.00,Y,3,0, +20250313,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250312,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, 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, diff --git a/204270/day/candle-day-250.csv b/204270/day/candle-day-250.csv index 3ff2cb8acaed..96e038f1516f 100644 --- a/204270/day/candle-day-250.csv +++ b/204270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,18660,18060,18800,18050,686143,12681117110,00,0.00,N,2,450, +20250313,18210,17940,18930,17830,1250988,23110074655,00,0.00,N,2,480, 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, diff --git a/204320/day/candle-day-250.csv b/204320/day/candle-day-250.csv index 304e189116b5..85d54e3f981f 100644 --- a/204320/day/candle-day-250.csv +++ b/204320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,40850,41350,41450,40550,146238,5983520675,00,0.00,N,5,-650, +20250313,41500,41050,41800,40900,280107,11575133750,00,0.00,N,2,450, 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, diff --git a/204610/day/candle-day-250.csv b/204610/day/candle-day-250.csv index 8685a1818f6c..ebb3dee8485d 100644 --- a/204610/day/candle-day-250.csv +++ b/204610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1778,1810,1824,1778,218966,391302304,00,0.00,N,5,-32, +20250313,1810,1841,1866,1800,116052,210620567,00,0.00,N,5,-23, 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, diff --git a/204620/day/candle-day-250.csv b/204620/day/candle-day-250.csv index db2b5b908d43..55b76a534513 100644 --- a/204620/day/candle-day-250.csv +++ b/204620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4355,4355,4530,4355,810882,3597617249,00,0.00,N,3,0, +20250313,4355,4255,4410,4235,903765,3908212627,00,0.00,N,2,110, 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, diff --git a/204630/day/candle-day-250.csv b/204630/day/candle-day-250.csv index ba9df9e49522..c981d8aaa117 100644 --- a/204630/day/candle-day-250.csv +++ b/204630/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, +20250314,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, +20250313,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250312,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, 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, diff --git a/204840/day/candle-day-250.csv b/204840/day/candle-day-250.csv index 080472457e17..f7a18d2e3f04 100644 --- a/204840/day/candle-day-250.csv +++ b/204840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,922,927,927,911,33145,30442790,00,0.00,N,2,7, +20250313,915,918,928,904,30478,27914598,00,0.00,N,5,-3, 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, diff --git a/205100/day/candle-day-250.csv b/205100/day/candle-day-250.csv index 9d2957e10d59..a2ae64ef5918 100644 --- a/205100/day/candle-day-250.csv +++ b/205100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2025,1977,2050,1976,801581,1608704586,00,0.00,N,2,36, +20250313,1989,1996,2035,1985,264978,529916283,00,0.00,N,5,-6, 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, diff --git a/205470/day/candle-day-250.csv b/205470/day/candle-day-250.csv index 915fc5f2fc65..63124768dd14 100644 --- a/205470/day/candle-day-250.csv +++ b/205470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1600,1574,1603,1573,649536,1034859560,00,0.00,N,2,27, +20250313,1573,1615,1624,1573,609026,971303388,00,0.00,N,5,-31, 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, diff --git a/205500/day/candle-day-250.csv b/205500/day/candle-day-250.csv index 39acb5df28a8..a108d30ee082 100644 --- a/205500/day/candle-day-250.csv +++ b/205500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2945,2850,2950,2755,195249,556157544,00,0.00,N,2,90, +20250313,2855,2800,2895,2665,336571,932934930,00,0.00,N,2,55, 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, diff --git a/206400/day/candle-day-250.csv b/206400/day/candle-day-250.csv index 786b52b2e29c..f8a2250f7c83 100644 --- a/206400/day/candle-day-250.csv +++ b/206400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1644,1699,1699,1620,149124,245150649,00,0.00,N,5,-56, +20250313,1700,1713,1723,1681,83194,141097638,00,0.00,N,5,-13, 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, diff --git a/206560/day/candle-day-250.csv b/206560/day/candle-day-250.csv index 4d69115b4d33..ae08aad00f76 100644 --- a/206560/day/candle-day-250.csv +++ b/206560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6500,6510,6600,6430,92988,606573755,00,0.00,N,3,0, +20250313,6500,6680,6720,6500,190927,1257630795,00,0.00,N,5,-180, 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, diff --git a/206640/day/candle-day-250.csv b/206640/day/candle-day-250.csv index ae5974be9055..91f5b12dccc1 100644 --- a/206640/day/candle-day-250.csv +++ b/206640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,14750,14480,14830,14380,106007,1551099585,00,0.00,N,2,300, +20250313,14450,14880,14880,14380,119240,1725760155,00,0.00,N,5,-220, 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, diff --git a/206650/day/candle-day-250.csv b/206650/day/candle-day-250.csv index 5d63bdf4b32f..86e1d7a9a6ac 100644 --- a/206650/day/candle-day-250.csv +++ b/206650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,11860,11850,12240,11830,133757,1602091360,00,0.00,N,2,10, +20250313,11850,11950,12150,11830,154891,1848144385,00,0.00,N,5,-80, 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, diff --git a/206950/day/candle-day-250.csv b/206950/day/candle-day-250.csv index c57c0675cdf2..01ce5ffeba28 100644 --- a/206950/day/candle-day-250.csv +++ b/206950/day/candle-day-250.csv @@ -1,5 +1,7 @@ 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, +20250314,2050,2195,2195,2195,0,0,00,0.00,Y,5,-145, +20250313,2195,2195,2195,2195,5,10975,00,0.00,Y,5,-95, +20250312,2290,2700,2700,2040,778,1588030,00,0.00,Y,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 2cdb2a6240d2..78bce62edd51 100644 --- a/207490/day/candle-day-250.csv +++ b/207490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, +20250313,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, 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, diff --git a/207760/day/candle-day-250.csv b/207760/day/candle-day-250.csv index 5be3467394e4..f2638961e791 100644 --- a/207760/day/candle-day-250.csv +++ b/207760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1015,1008,1024,1001,95603,97233912,00,0.00,N,2,9, +20250313,1006,1040,1040,1002,162313,164441725,00,0.00,N,5,-21, 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, diff --git a/207940/day/candle-day-250.csv b/207940/day/candle-day-250.csv index 5c1669aee43f..51c2e8226f39 100644 --- a/207940/day/candle-day-250.csv +++ b/207940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1051000,1053000,1054000,1032000,80429,84076014500,00,0.00,N,5,-2000, +20250313,1053000,1079000,1087000,1050000,110386,117173399500,00,0.00,N,5,-26000, 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, diff --git a/208140/day/candle-day-250.csv b/208140/day/candle-day-250.csv index 39e87612986d..12d26e1b359d 100644 --- a/208140/day/candle-day-250.csv +++ b/208140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2530,2460,2540,2460,177628,445836146,00,0.00,N,2,60, +20250313,2470,2465,2490,2450,134015,331368880,00,0.00,N,2,25, 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, diff --git a/208340/day/candle-day-250.csv b/208340/day/candle-day-250.csv index d84a4196456e..c24ac20694f1 100644 --- a/208340/day/candle-day-250.csv +++ b/208340/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, +20250314,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, +20250313,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250312,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, 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, diff --git a/208350/day/candle-day-250.csv b/208350/day/candle-day-250.csv index 0654459c931a..2f0c2cc61789 100644 --- a/208350/day/candle-day-250.csv +++ b/208350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2780,2785,2810,2700,4507,12487640,00,0.00,N,5,-5, +20250313,2785,2835,2865,2770,6148,17272612,00,0.00,N,5,-50, 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, diff --git a/208370/day/candle-day-250.csv b/208370/day/candle-day-250.csv index 638d629419f4..009a7c202206 100644 --- a/208370/day/candle-day-250.csv +++ b/208370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4480,4380,4525,4380,105330,471924609,00,0.00,N,2,100, +20250313,4380,4400,4480,4380,100015,442135807,00,0.00,N,5,-25, 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, diff --git a/208640/day/candle-day-250.csv b/208640/day/candle-day-250.csv index 1d11e3722eca..dde889ce2ad1 100644 --- a/208640/day/candle-day-250.csv +++ b/208640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,284,281,289,271,494121,138487585,00,0.00,N,2,4, +20250313,280,282,287,280,323664,91354668,00,0.00,N,5,-5, 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, diff --git a/208710/day/candle-day-250.csv b/208710/day/candle-day-250.csv index 86236b203603..3d13c2c939f6 100644 --- a/208710/day/candle-day-250.csv +++ b/208710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,598,616,616,588,1153733,687147900,00,0.00,N,5,-18, +20250313,616,595,693,583,13828508,9112559938,00,0.00,N,2,47, 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, diff --git a/208850/day/candle-day-250.csv b/208850/day/candle-day-250.csv index 63a67f1aa8cf..70f7580ec7b5 100644 --- a/208850/day/candle-day-250.csv +++ b/208850/day/candle-day-250.csv @@ -1,6 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20250314,4900,5100,5100,4900,1061,5199100,00,0.00,N,3,0, +20250313,4900,5200,5200,4900,3111,15380200,00,0.00,N,5,-300, +20250312,5200,5200,5200,5200,0,0,00,0.00,N,3,0, +20250311,5200,5200,5200,5200,1,5200,00,0.00,N,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 c40cb0c308a8..869ba4796629 100644 --- a/208860/day/candle-day-250.csv +++ b/208860/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, +20250314,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, +20250313,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, +20250312,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, 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, diff --git a/208890/day/candle-day-250.csv b/208890/day/candle-day-250.csv index 9fd44804f263..e546ead9201b 100644 --- a/208890/day/candle-day-250.csv +++ b/208890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, +20250313,1100,1100,1100,1100,0,0,00,0.00,Y,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, diff --git a/209640/day/candle-day-250.csv b/209640/day/candle-day-250.csv index 727fc5ac2417..f4b07e748014 100644 --- a/209640/day/candle-day-250.csv +++ b/209640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8800,8810,8970,8790,112360,995412850,00,0.00,N,5,-140, +20250313,8940,8960,9140,8850,66588,599170235,00,0.00,N,2,20, 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, diff --git a/210120/day/candle-day-250.csv b/210120/day/candle-day-250.csv index 937654d05d0d..56d620b53efe 100644 --- a/210120/day/candle-day-250.csv +++ b/210120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3035,2895,3110,2870,642852,1948440837,00,0.00,N,2,165, +20250313,2870,2880,2925,2805,158870,455884240,00,0.00,N,3,0, 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, diff --git a/210540/day/candle-day-250.csv b/210540/day/candle-day-250.csv index 9c1fda5b2c33..5f9799971e45 100644 --- a/210540/day/candle-day-250.csv +++ b/210540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,12390,12330,12590,12220,22811,282217915,00,0.00,N,5,-30, +20250313,12420,12560,12650,12400,16881,210817335,00,0.00,N,5,-140, 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, diff --git a/210980/day/candle-day-250.csv b/210980/day/candle-day-250.csv index bc0526e3caa8..cfcc7352f35c 100644 --- a/210980/day/candle-day-250.csv +++ b/210980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8540,8300,8650,8270,102849,879100620,00,0.00,N,2,240, +20250313,8300,8380,8540,8250,79927,670599885,00,0.00,N,5,-70, 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, diff --git a/211050/day/candle-day-250.csv b/211050/day/candle-day-250.csv index 7b754ad32b38..4297cbdccaf4 100644 --- a/211050/day/candle-day-250.csv +++ b/211050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5990,5970,6230,5960,244788,1487095650,00,0.00,N,2,30, +20250313,5960,5860,6000,5850,155481,922637850,00,0.00,N,2,130, 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, diff --git a/211270/day/candle-day-250.csv b/211270/day/candle-day-250.csv index b2b6b5a6644f..90618ac047a2 100644 --- a/211270/day/candle-day-250.csv +++ b/211270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,13050,12900,13110,12900,44341,577442000,00,0.00,N,2,120, +20250313,12930,12990,13360,12930,105402,1385916585,00,0.00,N,5,-20, 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, diff --git a/212310/day/candle-day-250.csv b/212310/day/candle-day-250.csv index c6668787165a..a192635cdb45 100644 --- a/212310/day/candle-day-250.csv +++ b/212310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,776,796,796,664,1318,891093,00,0.00,N,5,-5, +20250313,781,799,799,664,2483,1714293,00,0.00,N,2,1, 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, diff --git a/212560/day/candle-day-250.csv b/212560/day/candle-day-250.csv index c89ba05eabe5..1a3b21df461c 100644 --- a/212560/day/candle-day-250.csv +++ b/212560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8250,8090,8310,8090,8327,68619680,00,0.00,N,2,70, +20250313,8180,8320,8430,8140,14894,122132570,00,0.00,N,5,-140, 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, diff --git a/212710/day/candle-day-250.csv b/212710/day/candle-day-250.csv index c7fcd6872c9b..b4492e208e90 100644 --- a/212710/day/candle-day-250.csv +++ b/212710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,12270,12100,12560,11960,703523,8638200300,00,0.00,N,2,100, +20250313,12170,13290,13760,12150,1981493,25756327320,00,0.00,N,5,-380, 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, diff --git a/213420/day/candle-day-250.csv b/213420/day/candle-day-250.csv index c66640d98a00..2438c64fe4c4 100644 --- a/213420/day/candle-day-250.csv +++ b/213420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,28800,29050,29450,28550,319397,9220133100,00,0.00,N,5,-500, +20250313,29300,31500,31750,29300,337413,10080482550,00,0.00,N,5,-2200, 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, diff --git a/213500/day/candle-day-250.csv b/213500/day/candle-day-250.csv index 7334e775831d..a82aac3d5b06 100644 --- a/213500/day/candle-day-250.csv +++ b/213500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8630,8800,8800,8590,96207,831296490,00,0.00,N,5,-130, +20250313,8760,8800,8820,8720,81570,713542125,00,0.00,N,5,-40, 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, diff --git a/214150/day/candle-day-250.csv b/214150/day/candle-day-250.csv index 75d56be67add..8c826eeadcd8 100644 --- a/214150/day/candle-day-250.csv +++ b/214150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,61300,60000,63700,59500,770741,47860298800,00,0.00,N,2,1300, +20250313,60000,59500,60400,58400,342333,20371706700,00,0.00,N,2,1200, 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, diff --git a/214180/day/candle-day-250.csv b/214180/day/candle-day-250.csv index 424d26ce5c2e..0b5a6e43ee88 100644 --- a/214180/day/candle-day-250.csv +++ b/214180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,12470,12300,12500,12300,30616,381178645,00,0.00,N,2,60, +20250313,12410,12270,12410,12250,30645,378360425,00,0.00,N,2,160, 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, diff --git a/214260/day/candle-day-250.csv b/214260/day/candle-day-250.csv index 714b09330162..76d2fc44ac58 100644 --- a/214260/day/candle-day-250.csv +++ b/214260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,16140,16360,16530,16020,36361,589353630,00,0.00,N,5,-270, +20250313,16410,16480,16760,15960,79167,1286436885,00,0.00,N,5,-100, 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, diff --git a/214270/day/candle-day-250.csv b/214270/day/candle-day-250.csv index 87875db0bc20..bfd3c18a3ae9 100644 --- a/214270/day/candle-day-250.csv +++ b/214270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1325,1283,1347,1253,139985,181977737,00,0.00,N,2,28, +20250313,1297,1315,1350,1262,110875,143279509,00,0.00,N,5,-18, 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, diff --git a/214320/day/candle-day-250.csv b/214320/day/candle-day-250.csv index f4013ef69e4b..7759fe8bb0d0 100644 --- a/214320/day/candle-day-250.csv +++ b/214320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,18580,18400,18620,18400,46056,852347925,00,0.00,N,2,180, +20250313,18400,18410,18480,18390,29250,538662980,00,0.00,N,5,-50, 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, diff --git a/214330/day/candle-day-250.csv b/214330/day/candle-day-250.csv index 2cbe8f3d35e0..8f459c736959 100644 --- a/214330/day/candle-day-250.csv +++ b/214330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,602,591,606,591,179704,107813659,00,0.00,N,2,11, +20250313,591,600,612,590,253099,151541864,00,0.00,N,5,-13, 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, diff --git a/214370/day/candle-day-250.csv b/214370/day/candle-day-250.csv index 24315c8ccf15..c5c6568114a8 100644 --- a/214370/day/candle-day-250.csv +++ b/214370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,26650,25300,27050,25100,95880,2551392675,00,0.00,N,2,1600, +20250313,25050,25700,26100,25000,80043,2024571575,00,0.00,N,5,-650, 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, diff --git a/214390/day/candle-day-250.csv b/214390/day/candle-day-250.csv index 82ce9c410a5e..efaa351ca06d 100644 --- a/214390/day/candle-day-250.csv +++ b/214390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6190,6210,6230,6000,59368,360424745,00,0.00,N,5,-30, +20250313,6220,6330,6330,6000,44000,268215045,00,0.00,N,5,-90, 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, diff --git a/214420/day/candle-day-250.csv b/214420/day/candle-day-250.csv index a02441a8a7d9..42d796d2d788 100644 --- a/214420/day/candle-day-250.csv +++ b/214420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8880,8770,8950,8620,906287,7974630820,00,0.00,N,2,120, +20250313,8760,8800,9140,8560,1831020,16226055250,00,0.00,N,2,40, 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, diff --git a/214430/day/candle-day-250.csv b/214430/day/candle-day-250.csv index 3fb6ca1fa699..de5ae58df9e7 100644 --- a/214430/day/candle-day-250.csv +++ b/214430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,57000,59600,60200,56300,90095,5214188900,00,0.00,N,5,-2500, +20250313,59500,59500,61200,59200,46969,2819292950,00,0.00,N,3,0, 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, diff --git a/214450/day/candle-day-250.csv b/214450/day/candle-day-250.csv index 802c9ff50d23..fb436092922e 100644 --- a/214450/day/candle-day-250.csv +++ b/214450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,335500,324500,336500,323500,69054,22995329250,00,0.00,N,2,11000, +20250313,324500,328500,330000,320000,112471,36471886750,00,0.00,N,5,-3500, 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, diff --git a/214610/day/candle-day-250.csv b/214610/day/candle-day-250.csv index 9273fd26ae7d..c7de3bc2d38c 100644 --- a/214610/day/candle-day-250.csv +++ b/214610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,716,722,726,714,184518,132739397,00,0.00,N,5,-7, +20250313,723,714,733,710,438045,315178604,00,0.00,N,5,-2, 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, diff --git a/214680/day/candle-day-250.csv b/214680/day/candle-day-250.csv index 6c3c76de413a..14d442e88a9a 100644 --- a/214680/day/candle-day-250.csv +++ b/214680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1984,1967,2010,1967,218386,434834684,00,0.00,N,2,17, +20250313,1967,2025,2040,1967,402221,802478049,00,0.00,N,5,-48, 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, diff --git a/214870/day/candle-day-250.csv b/214870/day/candle-day-250.csv index 89d8e95c267a..40fd63e058f5 100644 --- a/214870/day/candle-day-250.csv +++ b/214870/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,6920,6920,6920,6920,0,0,00,0.00,Y,3,0, +20250314,6920,6920,6920,6920,0,0,00,0.00,Y,3,0, +20250313,6920,6920,6920,6920,0,0,00,0.00,Y,0,0, +20250312,6920,6920,6920,6920,0,0,00,0.00,Y,0,0, 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, diff --git a/215000/day/candle-day-250.csv b/215000/day/candle-day-250.csv index 123ba455193d..b3c23029aed0 100644 --- a/215000/day/candle-day-250.csv +++ b/215000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,60500,60700,61200,59700,18349,1109344600,00,0.00,N,2,300, +20250313,60200,60400,60800,59100,26163,1569056750,00,0.00,N,2,400, 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, diff --git a/215090/day/candle-day-250.csv b/215090/day/candle-day-250.csv index 3586b3db6817..edb2709006a6 100644 --- a/215090/day/candle-day-250.csv +++ b/215090/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,1505,1505,1505,1505,0,0,00,0.00,Y,3,0, +20250314,1505,1505,1505,1505,0,0,00,0.00,Y,3,0, +20250313,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, +20250312,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, 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, diff --git a/215100/day/candle-day-250.csv b/215100/day/candle-day-250.csv index 3decd17b3952..9e9e66461899 100644 --- a/215100/day/candle-day-250.csv +++ b/215100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4045,4020,4100,4000,235836,956474509,00,0.00,N,2,100, +20250313,3945,4015,4070,3940,75666,300440417,00,0.00,N,5,-45, 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, diff --git a/215200/day/candle-day-250.csv b/215200/day/candle-day-250.csv index 1e41b6ea9dde..30ef64ea0758 100644 --- a/215200/day/candle-day-250.csv +++ b/215200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,37650,37600,38300,37500,17707,672122750,00,0.00,N,2,50, +20250313,37600,38700,38750,37600,54312,2056761925,00,0.00,N,5,-1100, 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, diff --git a/215360/day/candle-day-250.csv b/215360/day/candle-day-250.csv index 851f4432cf83..ebe2fd76140d 100644 --- a/215360/day/candle-day-250.csv +++ b/215360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,9750,9620,9800,9620,8832,85724910,00,0.00,N,2,10, +20250313,9740,9840,10000,9710,8255,80756640,00,0.00,N,5,-80, 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, diff --git a/215380/day/candle-day-250.csv b/215380/day/candle-day-250.csv index c9490a543644..0fbec020c638 100644 --- a/215380/day/candle-day-250.csv +++ b/215380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1540,1555,1602,1528,24777,38360872,00,0.00,N,5,-25, +20250313,1565,1623,1623,1555,32552,51229896,00,0.00,N,5,-20, 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, diff --git a/215480/day/candle-day-250.csv b/215480/day/candle-day-250.csv index 3e47ab78f3b1..01c5c8c2ad9c 100644 --- a/215480/day/candle-day-250.csv +++ b/215480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2320,2275,2345,2255,15113,34670145,00,0.00,N,2,45, +20250313,2275,2330,2345,2250,26157,59924365,00,0.00,N,5,-45, 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, diff --git a/215570/day/candle-day-250.csv b/215570/day/candle-day-250.csv index 5bbbb126fb0d..0440392d416a 100644 --- a/215570/day/candle-day-250.csv +++ b/215570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,430,435,435,340,47,19771,00,0.00,N,2,51, +20250313,379,379,379,379,7303,2767837,00,0.00,N,1,49, 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, diff --git a/215600/day/candle-day-250.csv b/215600/day/candle-day-250.csv index ad8a7a67c5b2..06942a3c423b 100644 --- a/215600/day/candle-day-250.csv +++ b/215600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2445,2470,2590,2425,1373464,3413716703,00,0.00,N,2,55, +20250313,2390,2420,2455,2380,405143,977541594,00,0.00,N,5,-15, 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, diff --git a/215790/day/candle-day-250.csv b/215790/day/candle-day-250.csv index ffafb2eb33ed..926e036e61f0 100644 --- a/215790/day/candle-day-250.csv +++ b/215790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,453,442,466,442,108596,48491665,00,0.00,N,2,8, +20250313,445,443,509,441,624447,289157117,00,0.00,N,2,5, 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, diff --git a/216050/day/candle-day-250.csv b/216050/day/candle-day-250.csv index 3febd1bef114..c4a9fe676e7c 100644 --- a/216050/day/candle-day-250.csv +++ b/216050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7310,7300,7365,7290,30948,226834070,00,0.00,N,2,10, +20250313,7300,7350,7350,7180,34546,250499850,00,0.00,N,2,20, 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, diff --git a/216080/day/candle-day-250.csv b/216080/day/candle-day-250.csv index 9050e3143fef..12fc54d124e3 100644 --- a/216080/day/candle-day-250.csv +++ b/216080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6880,6880,7100,6800,130353,905525985,00,0.00,N,3,0, +20250313,6880,6900,7150,6630,319034,2192041615,00,0.00,N,2,10, 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, diff --git a/216400/day/candle-day-250.csv b/216400/day/candle-day-250.csv index 2e1437221368..a6f075d6cde2 100644 --- a/216400/day/candle-day-250.csv +++ b/216400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5580,5200,5590,5200,19,105040,00,0.00,N,5,-10, +20250313,5590,5590,5590,5590,5,27950,00,0.00,N,3,0, 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, diff --git a/217190/day/candle-day-250.csv b/217190/day/candle-day-250.csv index 932f52607ee3..dd2b57d56e55 100644 --- a/217190/day/candle-day-250.csv +++ b/217190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8360,8190,8450,8120,82915,690517360,00,0.00,N,2,220, +20250313,8140,8370,8480,8080,89376,736385905,00,0.00,N,5,-110, 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, diff --git a/217270/day/candle-day-250.csv b/217270/day/candle-day-250.csv index 623932aca78d..f8fb003d9a81 100644 --- a/217270/day/candle-day-250.csv +++ b/217270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7560,7700,7920,7460,205348,1575369310,00,0.00,N,5,-150, +20250313,7710,7300,7850,7210,307859,2336352375,00,0.00,N,2,420, 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, diff --git a/217320/day/candle-day-250.csv b/217320/day/candle-day-250.csv index 99a52e003536..86ec3b76190f 100644 --- a/217320/day/candle-day-250.csv +++ b/217320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1300,1300,1300,1300,0,0,00,0.00,Y,3,0, +20250313,1300,1300,1300,1300,0,0,00,0.00,Y,3,0, 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, diff --git a/217330/day/candle-day-250.csv b/217330/day/candle-day-250.csv index 3164c7a49a41..ef99419728b6 100644 --- a/217330/day/candle-day-250.csv +++ b/217330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4265,4385,4385,4115,48474,204426604,00,0.00,N,5,-70, +20250313,4335,4410,4715,4290,61726,276231482,00,0.00,N,5,-115, 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, diff --git a/217480/day/candle-day-250.csv b/217480/day/candle-day-250.csv index 45d7fbaf4dc0..53f530a59f54 100644 --- a/217480/day/candle-day-250.csv +++ b/217480/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,499,499,499,499,0,0,00,0.00,Y,3,0, +20250314,499,499,499,499,0,0,00,0.00,Y,3,0, +20250313,499,499,499,499,0,0,00,0.00,Y,0,0, +20250312,499,499,499,499,0,0,00,0.00,Y,0,0, 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, diff --git a/217500/day/candle-day-250.csv b/217500/day/candle-day-250.csv index 4d10a0302300..f011d39aa700 100644 --- a/217500/day/candle-day-250.csv +++ b/217500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1730,1727,1745,1724,21841,37802768,00,0.00,N,2,3, +20250313,1727,1828,1830,1720,83028,146187006,00,0.00,N,5,-19, 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, diff --git a/217620/day/candle-day-250.csv b/217620/day/candle-day-250.csv index 302f6908e991..2c262e8adc08 100644 --- a/217620/day/candle-day-250.csv +++ b/217620/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, +20250314,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, +20250313,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250312,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, 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, diff --git a/217730/day/candle-day-250.csv b/217730/day/candle-day-250.csv index 780201131237..1a8a28f7b78c 100644 --- a/217730/day/candle-day-250.csv +++ b/217730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2260,2220,2330,2210,475271,1073662792,00,0.00,N,2,40, +20250313,2220,2135,2290,2100,874804,1934632357,00,0.00,N,2,120, 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, diff --git a/217820/day/candle-day-250.csv b/217820/day/candle-day-250.csv index 46400f30a50f..b95ddb6f6375 100644 --- a/217820/day/candle-day-250.csv +++ b/217820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2375,2335,2400,2320,90586,214931523,00,0.00,N,2,20, +20250313,2355,2410,2435,2330,106286,251186963,00,0.00,N,5,-55, 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, diff --git a/217880/day/candle-day-250.csv b/217880/day/candle-day-250.csv index 059249730df1..a4649976bc9a 100644 --- a/217880/day/candle-day-250.csv +++ b/217880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2655,2690,2690,2600,583,1546600,00,0.00,N,2,25, +20250313,2630,2695,2695,2570,6442,16814935,00,0.00,N,2,25, 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, diff --git a/217910/day/candle-day-250.csv b/217910/day/candle-day-250.csv index da819647440f..555849e3752c 100644 --- a/217910/day/candle-day-250.csv +++ b/217910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,403,490,490,403,502,202605,00,0.00,N,4,-70, +20250313,473,473,473,473,15,7095,00,0.00,N,4,-83, 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, diff --git a/217950/day/candle-day-250.csv b/217950/day/candle-day-250.csv index 0f53afd88bdb..b94145d754bc 100644 --- a/217950/day/candle-day-250.csv +++ b/217950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,31150,28000,31450,28000,12602,375052150,00,0.00,N,2,2800, +20250313,28350,27950,28550,27700,4018,113446400,00,0.00,N,2,400, 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, diff --git a/218150/day/candle-day-250.csv b/218150/day/candle-day-250.csv index 24027bffa75c..15439d268b29 100644 --- a/218150/day/candle-day-250.csv +++ b/218150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4080,4080,4145,4045,495818,2027664397,00,0.00,N,5,-90, +20250313,4170,4150,4240,4120,759429,3162544371,00,0.00,N,5,-105, 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, diff --git a/218410/day/candle-day-250.csv b/218410/day/candle-day-250.csv index e4e4e51ccec6..dacf38a0b26e 100644 --- a/218410/day/candle-day-250.csv +++ b/218410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,15820,15920,16120,15670,84104,1335917555,00,0.00,N,3,0, +20250313,15820,16350,16360,15790,131773,2107888315,00,0.00,N,5,-400, 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, diff --git a/219130/day/candle-day-250.csv b/219130/day/candle-day-250.csv index 629dfc7918f1..4047e76f374d 100644 --- a/219130/day/candle-day-250.csv +++ b/219130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,12910,13130,13440,12900,34208,448843590,00,0.00,N,5,-230, +20250313,13140,13500,13850,13060,16589,219450650,00,0.00,N,5,-260, 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, diff --git a/219420/day/candle-day-250.csv b/219420/day/candle-day-250.csv index dcf4077d07b9..9918f2aaee19 100644 --- a/219420/day/candle-day-250.csv +++ b/219420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5730,5580,5770,5580,71876,410079450,00,0.00,N,2,150, +20250313,5580,5570,5690,5550,58500,327340980,00,0.00,N,2,40, 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, diff --git a/219550/day/candle-day-250.csv b/219550/day/candle-day-250.csv index bb68dee3f274..bab3c1e998c3 100644 --- a/219550/day/candle-day-250.csv +++ b/219550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,647,706,706,638,3202946,2111245173,00,0.00,N,5,-59, +20250313,706,671,737,671,2758030,1949932457,00,0.00,N,2,36, 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, diff --git a/219750/day/candle-day-250.csv b/219750/day/candle-day-250.csv index c30d27218a61..7441998bda4d 100644 --- a/219750/day/candle-day-250.csv +++ b/219750/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,967,967,967,967,0,0,00,0.00,Y,3,0, +20250314,967,967,967,967,0,0,00,0.00,Y,3,0, +20250313,967,967,967,967,0,0,00,0.00,Y,0,0, +20250312,967,967,967,967,0,0,00,0.00,Y,0,0, 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, diff --git a/220100/day/candle-day-250.csv b/220100/day/candle-day-250.csv index 82a2ebd281fe..538fab988e9f 100644 --- a/220100/day/candle-day-250.csv +++ b/220100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,24900,23400,26600,23200,2143390,54003093375,00,0.00,N,2,2200, +20250313,22700,22650,23450,22600,203353,4668967500,00,0.00,N,2,200, 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, diff --git a/220180/day/candle-day-250.csv b/220180/day/candle-day-250.csv index 8d62220a65f1..c2ca49c3f556 100644 --- a/220180/day/candle-day-250.csv +++ b/220180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2105,2100,2145,2070,16720,35280239,00,0.00,N,5,-5, +20250313,2110,2170,2195,2110,27270,57970161,00,0.00,N,5,-90, 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, diff --git a/220260/day/candle-day-250.csv b/220260/day/candle-day-250.csv index 70afc32c12a1..79900ee35317 100644 --- a/220260/day/candle-day-250.csv +++ b/220260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4670,4645,4755,4610,109348,513587967,00,0.00,N,2,25, +20250313,4645,4405,5000,4405,1391755,6653206344,00,0.00,N,2,275, 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, diff --git a/221800/day/candle-day-250.csv b/221800/day/candle-day-250.csv index 814aa5b13303..ff5ffb8baa90 100644 --- a/221800/day/candle-day-250.csv +++ b/221800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3240,3125,3560,3120,3603942,12266241015,00,0.00,N,2,115, +20250313,3125,3220,3230,3125,183127,579787251,00,0.00,N,5,-45, 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, diff --git a/221840/day/candle-day-250.csv b/221840/day/candle-day-250.csv index fd12ad0caed3..66b76d20f385 100644 --- a/221840/day/candle-day-250.csv +++ b/221840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1440,1401,1445,1401,6113,8766116,00,0.00,N,2,29, +20250313,1411,1399,1475,1399,14058,20221848,00,0.00,N,5,-3, 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, diff --git a/221980/day/candle-day-250.csv b/221980/day/candle-day-250.csv index 4d1fd5e5889c..172cdbe4ecef 100644 --- a/221980/day/candle-day-250.csv +++ b/221980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10900,10850,10930,10840,1006,10941430,00,0.00,N,2,20, +20250313,10880,10950,10950,10870,1402,15266365,00,0.00,N,3,0, 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, diff --git a/222040/day/candle-day-250.csv b/222040/day/candle-day-250.csv index 25ab8c6ba9e8..b0639151f9d8 100644 --- a/222040/day/candle-day-250.csv +++ b/222040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3500,3455,3540,3455,24008,84157425,00,0.00,N,2,10, +20250313,3490,3460,3540,3405,10854,37614261,00,0.00,N,2,30, 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, diff --git a/222080/day/candle-day-250.csv b/222080/day/candle-day-250.csv index a5e2fed9a7a1..8780d7f70167 100644 --- a/222080/day/candle-day-250.csv +++ b/222080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7960,7350,8230,7340,2567841,20511595980,00,0.00,N,2,680, +20250313,7280,7630,7650,7280,505748,3742772985,00,0.00,N,5,-250, 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, diff --git a/222110/day/candle-day-250.csv b/222110/day/candle-day-250.csv index cea2aced572c..a65c24ca1746 100644 --- a/222110/day/candle-day-250.csv +++ b/222110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5030,5040,5120,4965,13579,68040880,00,0.00,N,5,-20, +20250313,5050,5260,5260,4990,14992,75540125,00,0.00,N,5,-100, 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, diff --git a/222160/day/candle-day-250.csv b/222160/day/candle-day-250.csv index 2ef183693509..84c2cd7b1dc6 100644 --- a/222160/day/candle-day-250.csv +++ b/222160/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, +20250314,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, +20250313,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250312,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, 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, diff --git a/222420/day/candle-day-250.csv b/222420/day/candle-day-250.csv index c3c1980c8901..cc3801041954 100644 --- a/222420/day/candle-day-250.csv +++ b/222420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,881,938,938,877,120340,106860916,00,0.00,N,5,-16, +20250313,897,936,944,897,218349,199436814,00,0.00,N,5,-39, 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, diff --git a/222670/day/candle-day-250.csv b/222670/day/candle-day-250.csv index 89e7e46bf6d8..87f42ef429fd 100644 --- a/222670/day/candle-day-250.csv +++ b/222670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6960,7390,7500,6760,5628,40023370,00,0.00,N,5,-60, +20250313,7020,6400,7030,6400,15660,108048220,00,0.00,N,2,900, 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, diff --git a/222800/day/candle-day-250.csv b/222800/day/candle-day-250.csv index 8bb062ff263c..fd1ce75109fb 100644 --- a/222800/day/candle-day-250.csv +++ b/222800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,21050,21000,21650,20200,1164228,24416521400,00,0.00,N,2,100, +20250313,20950,20950,21800,20400,1665765,34795645325,00,0.00,N,2,500, 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, diff --git a/222810/day/candle-day-250.csv b/222810/day/candle-day-250.csv index b33e9806f1f1..35b0ffc4515f 100644 --- a/222810/day/candle-day-250.csv +++ b/222810/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250314,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250313,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250312,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, 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, diff --git a/222980/day/candle-day-250.csv b/222980/day/candle-day-250.csv index 885b90937602..4ccbaa5ad8ea 100644 --- a/222980/day/candle-day-250.csv +++ b/222980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4065,4080,4160,4020,73718,301273624,00,0.00,N,5,-55, +20250313,4120,4115,4230,4035,196233,809504717,00,0.00,N,2,105, 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, diff --git a/223220/day/candle-day-250.csv b/223220/day/candle-day-250.csv index 0f8253021071..d8a9a9e5bd88 100644 --- a/223220/day/candle-day-250.csv +++ b/223220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,400,320,400,320,11,3600,00,0.00,N,2,24, +20250313,376,281,376,280,16,4581,00,0.00,N,2,47, 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, diff --git a/223250/day/candle-day-250.csv b/223250/day/candle-day-250.csv index e50d6571cece..5ca36d3b830c 100644 --- a/223250/day/candle-day-250.csv +++ b/223250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2910,2865,2930,2850,51264,148948684,00,0.00,N,2,40, +20250313,2870,2905,2940,2860,76979,222993077,00,0.00,N,5,-55, 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, diff --git a/223310/day/candle-day-250.csv b/223310/day/candle-day-250.csv index d21dfe9d786c..43934f377b6a 100644 --- a/223310/day/candle-day-250.csv +++ b/223310/day/candle-day-250.csv @@ -1,5 +1,7 @@ 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, +20250314,2325,2325,2325,2325,0,0,00,0.00,Y,3,0, +20250313,2325,2325,2325,2325,0,0,00,0.00,Y,0,0, +20250312,2325,2400,2435,2325,23013,54238500,00,0.00,Y,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 377efc245e5e..5ddf06525319 100644 --- a/224060/day/candle-day-250.csv +++ b/224060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3015,3045,3075,3010,5158,15615240,00,0.00,N,5,-60, +20250313,3075,3050,3160,3050,4049,12595470,00,0.00,N,2,30, 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, diff --git a/224110/day/candle-day-250.csv b/224110/day/candle-day-250.csv index faf1e8251923..b0c64d1314d4 100644 --- a/224110/day/candle-day-250.csv +++ b/224110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,20100,19140,20200,19050,84302,1668211210,00,0.00,N,2,960, +20250313,19140,18820,19450,18560,56360,1067880970,00,0.00,N,2,320, 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, diff --git a/224760/day/candle-day-250.csv b/224760/day/candle-day-250.csv index 25691b9572df..1d22a93ee011 100644 --- a/224760/day/candle-day-250.csv +++ b/224760/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,3100,3100,3100,3100,924,2864400,00,0.00,N,2,125, +20250314,3200,3200,3200,3200,0,0,00,0.00,Y,3,0, +20250313,3200,3180,3200,3180,7500,23955000,00,0.00,Y,2,100, +20250312,3100,3100,3100,3100,924,2864400,00,0.00,Y,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, diff --git a/224810/day/candle-day-250.csv b/224810/day/candle-day-250.csv index 4455e84052d8..4d9c36f5e189 100644 --- a/224810/day/candle-day-250.csv +++ b/224810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2985,2995,2995,2995,0,0,00,0.00,Y,5,-10, +20250313,2995,2995,2995,2995,0,0,00,0.00,Y,3,0, 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, diff --git a/225190/day/candle-day-250.csv b/225190/day/candle-day-250.csv index 8c6cc06c9560..fcef236449cf 100644 --- a/225190/day/candle-day-250.csv +++ b/225190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2175,2185,2225,2165,632941,1388246550,00,0.00,N,5,-45, +20250313,2220,2125,2495,2125,9401282,22050675013,00,0.00,N,2,95, 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, diff --git a/225220/day/candle-day-250.csv b/225220/day/candle-day-250.csv index 1515e488a5a4..c7271d338843 100644 --- a/225220/day/candle-day-250.csv +++ b/225220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2330,2300,2350,2300,22954,53160830,00,0.00,N,2,15, +20250313,2315,2530,2545,2300,72828,174095985,00,0.00,N,5,-140, 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, diff --git a/225430/day/candle-day-250.csv b/225430/day/candle-day-250.csv index 51df857a5902..618f0a703b8e 100644 --- a/225430/day/candle-day-250.csv +++ b/225430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,552,570,570,545,183630,101729122,00,0.00,N,5,-18, +20250313,570,572,580,570,251221,144270021,00,0.00,N,5,-11, 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, diff --git a/225530/day/candle-day-250.csv b/225530/day/candle-day-250.csv index 52c6bfe0815e..908234141ae0 100644 --- a/225530/day/candle-day-250.csv +++ b/225530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4335,4295,4380,4265,15637,67281793,00,0.00,N,2,60, +20250313,4275,4250,4330,4240,23469,100542164,00,0.00,N,5,-5, 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, diff --git a/225570/day/candle-day-250.csv b/225570/day/candle-day-250.csv index 6047f2d58916..a9f7fa1a14e8 100644 --- a/225570/day/candle-day-250.csv +++ b/225570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,12220,11950,12260,11950,226868,2759076920,00,0.00,N,2,210, +20250313,12010,11970,12220,11960,398757,4818400835,00,0.00,N,2,60, 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, diff --git a/225590/day/candle-day-250.csv b/225590/day/candle-day-250.csv index f8dbcc761b7c..11bfc7f78906 100644 --- a/225590/day/candle-day-250.csv +++ b/225590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,908,930,950,887,207619,189461213,00,0.00,N,2,6, +20250313,902,905,908,896,52036,48038595,00,0.00,N,5,-3, 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, diff --git a/226320/day/candle-day-250.csv b/226320/day/candle-day-250.csv index b9810143d21b..91285e9f4a27 100644 --- a/226320/day/candle-day-250.csv +++ b/226320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,11270,11000,11320,10900,6846,76117485,00,0.00,N,2,190, +20250313,11080,11470,11470,11020,13480,150244595,00,0.00,N,5,-150, 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, diff --git a/226330/day/candle-day-250.csv b/226330/day/candle-day-250.csv index 0c9f42b06723..086c00f851c8 100644 --- a/226330/day/candle-day-250.csv +++ b/226330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7050,6100,7360,6090,1116244,7819660475,00,0.00,N,2,970, +20250313,6080,6190,6370,6050,160066,991052250,00,0.00,N,5,-110, 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, diff --git a/226340/day/candle-day-250.csv b/226340/day/candle-day-250.csv index 65c1380900b1..d7ec687520b8 100644 --- a/226340/day/candle-day-250.csv +++ b/226340/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,1458,1458,1458,1458,0,0,00,0.00,Y,3,0, +20250314,1458,1458,1458,1458,0,0,00,0.00,Y,3,0, +20250313,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, +20250312,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, 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, diff --git a/226360/day/candle-day-250.csv b/226360/day/candle-day-250.csv index e2fa1fe54110..c055b359f7a0 100644 --- a/226360/day/candle-day-250.csv +++ b/226360/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, +20250314,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, +20250313,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250312,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, 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, diff --git a/226400/day/candle-day-250.csv b/226400/day/candle-day-250.csv index cf912c5db531..5ed112fc6006 100644 --- a/226400/day/candle-day-250.csv +++ b/226400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7240,7200,7360,7200,98675,716002990,00,0.00,N,2,40, +20250313,7200,7550,7610,7170,219822,1610079200,00,0.00,N,5,-320, 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, diff --git a/226440/day/candle-day-250.csv b/226440/day/candle-day-250.csv index cf5a18614fae..f622d94e5b42 100644 --- a/226440/day/candle-day-250.csv +++ b/226440/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, +20250314,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, +20250313,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, +20250312,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, 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, diff --git a/226590/day/candle-day-250.csv b/226590/day/candle-day-250.csv index 07239a2fe51a..1cd00b613502 100644 --- a/226590/day/candle-day-250.csv +++ b/226590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,12110,11700,12300,11320,3309518,39182620770,00,0.00,N,2,110, +20250313,12000,12600,13370,11940,7888805,99997426070,00,0.00,N,2,170, 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, diff --git a/226950/day/candle-day-250.csv b/226950/day/candle-day-250.csv index edd4fb9983ab..a090afd6bbf8 100644 --- a/226950/day/candle-day-250.csv +++ b/226950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,49700,45200,49750,44500,1200389,57579686550,00,0.00,N,2,4400, +20250313,45300,47500,49650,44050,1133089,52441286300,00,0.00,N,5,-1050, 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, diff --git a/227100/day/candle-day-250.csv b/227100/day/candle-day-250.csv index 01d5447437da..887a714d3111 100644 --- a/227100/day/candle-day-250.csv +++ b/227100/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,612,612,612,612,0,0,00,0.00,Y,3,0, +20250314,612,612,612,612,0,0,00,0.00,Y,3,0, +20250313,612,612,612,612,0,0,00,0.00,Y,0,0, +20250312,612,612,612,612,0,0,00,0.00,Y,0,0, 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, diff --git a/227420/day/candle-day-250.csv b/227420/day/candle-day-250.csv index fb3d74cc8bc6..928f5b5e8341 100644 --- a/227420/day/candle-day-250.csv +++ b/227420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, +20250313,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 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, diff --git a/227610/day/candle-day-250.csv b/227610/day/candle-day-250.csv index 64e626a017ee..b3f5f3467073 100644 --- a/227610/day/candle-day-250.csv +++ b/227610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,905,916,934,891,27343,24762777,00,0.00,N,5,-10, +20250313,915,960,960,911,32992,30451499,00,0.00,N,5,-15, 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, diff --git a/227840/day/candle-day-250.csv b/227840/day/candle-day-250.csv index 27d3c2473a82..96c7a4d11122 100644 --- a/227840/day/candle-day-250.csv +++ b/227840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10380,10500,10500,10300,11379,117929995,00,0.00,N,2,30, +20250313,10350,10430,10520,10320,8770,90912410,00,0.00,N,5,-30, 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, diff --git a/227950/day/candle-day-250.csv b/227950/day/candle-day-250.csv index 6401c41b9b25..7b81038c17a5 100644 --- a/227950/day/candle-day-250.csv +++ b/227950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,371,378,378,363,503551,185538695,00,0.00,N,5,-3, +20250313,374,388,390,374,297512,112941493,00,0.00,N,5,-8, 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, diff --git a/228340/day/candle-day-250.csv b/228340/day/candle-day-250.csv index d8a84cc81e30..f14abed4c20b 100644 --- a/228340/day/candle-day-250.csv +++ b/228340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1758,1762,1790,1743,17554,30947254,00,0.00,N,5,-1, +20250313,1759,1761,1795,1721,12917,22672970,00,0.00,N,3,0, 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, diff --git a/228670/day/candle-day-250.csv b/228670/day/candle-day-250.csv index 9c41b47b17a7..6ea52ffcfccd 100644 --- a/228670/day/candle-day-250.csv +++ b/228670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7900,7850,8090,7730,58657,459446250,00,0.00,N,2,70, +20250313,7830,7880,8180,7720,62538,495238890,00,0.00,N,5,-70, 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, diff --git a/228760/day/candle-day-250.csv b/228760/day/candle-day-250.csv index f15073db3691..51199843ff68 100644 --- a/228760/day/candle-day-250.csv +++ b/228760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,18620,18200,18990,18000,107315,2004401705,00,0.00,N,2,320, +20250313,18300,18400,18590,18000,119645,2181648205,00,0.00,N,5,-100, 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, diff --git a/228850/day/candle-day-250.csv b/228850/day/candle-day-250.csv index 1a6a23fb2dc9..1cb6cc8efcff 100644 --- a/228850/day/candle-day-250.csv +++ b/228850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6410,6450,6500,6370,3231,20802875,00,0.00,N,5,-40, +20250313,6450,6540,6540,6390,2716,17603020,00,0.00,N,5,-90, 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, diff --git a/229000/day/candle-day-250.csv b/229000/day/candle-day-250.csv index d863224b4c31..0fb7fb09b8a7 100644 --- a/229000/day/candle-day-250.csv +++ b/229000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1780,1786,1820,1773,40122,71754196,00,0.00,N,5,-6, +20250313,1786,1875,1875,1740,62901,113475863,00,0.00,N,5,-62, 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, diff --git a/229500/day/candle-day-250.csv b/229500/day/candle-day-250.csv index f8d8d0314f4a..543215f91bc0 100644 --- a/229500/day/candle-day-250.csv +++ b/229500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4960,5200,5200,4910,915,4555055,00,0.00,N,5,-80, +20250313,5040,5180,5180,4900,8743,43266625,00,0.00,N,5,-50, 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, diff --git a/229640/day/candle-day-250.csv b/229640/day/candle-day-250.csv index d70c7f34c6aa..24c436cc7d1d 100644 --- a/229640/day/candle-day-250.csv +++ b/229640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,36600,34550,37325,34550,289682,10536595725,00,0.00,N,2,1850, +20250313,34750,34700,36500,34700,297782,10563861125,00,0.00,N,2,350, 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, diff --git a/230240/day/candle-day-250.csv b/230240/day/candle-day-250.csv index ba933a908d06..3fafb825a6a4 100644 --- a/230240/day/candle-day-250.csv +++ b/230240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,22450,23150,23500,22450,62152,1424065425,00,0.00,N,5,-500, +20250313,22950,23150,23450,22500,76754,1772505075,00,0.00,N,5,-200, 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, diff --git a/230360/day/candle-day-250.csv b/230360/day/candle-day-250.csv index 7c0e4241af30..2b4c15c53a3f 100644 --- a/230360/day/candle-day-250.csv +++ b/230360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8980,8980,9150,8930,36363,326807650,00,0.00,N,3,0, +20250313,8980,8950,9100,8950,42928,387553645,00,0.00,N,5,-20, 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, diff --git a/230980/day/candle-day-250.csv b/230980/day/candle-day-250.csv index cfebef16a8ca..2383765a5252 100644 --- a/230980/day/candle-day-250.csv +++ b/230980/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,229,229,229,229,0,0,00,0.00,Y,3,0, +20250314,229,229,229,229,0,0,00,0.00,Y,3,0, +20250313,229,229,229,229,0,0,00,0.00,Y,0,0, +20250312,229,229,229,229,0,0,00,0.00,Y,0,0, 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, diff --git a/232140/day/candle-day-250.csv b/232140/day/candle-day-250.csv index 7067cf56775b..0790e7454aee 100644 --- a/232140/day/candle-day-250.csv +++ b/232140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10340,9990,10460,9990,485713,4998408595,00,0.00,N,2,410, +20250313,9930,10960,10960,9900,915123,9403263475,00,0.00,N,5,-450, 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, diff --git a/232530/day/candle-day-250.csv b/232530/day/candle-day-250.csv index e2b5010616bb..65e7688674ef 100644 --- a/232530/day/candle-day-250.csv +++ b/232530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3995,4095,4095,3900,726,2877965,00,0.00,N,5,-85, +20250313,4080,4100,4100,3900,2635,10745940,00,0.00,N,2,185, 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, diff --git a/232680/day/candle-day-250.csv b/232680/day/candle-day-250.csv index b0e25c58cbd7..1659f73a738a 100644 --- a/232680/day/candle-day-250.csv +++ b/232680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,9440,9390,9750,9310,287136,2741562070,00,0.00,N,2,50, +20250313,9390,9600,9670,9200,298977,2819848970,00,0.00,N,5,-210, 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, diff --git a/232830/day/candle-day-250.csv b/232830/day/candle-day-250.csv index 8c070112b1b8..f26e6f5353ff 100644 --- a/232830/day/candle-day-250.csv +++ b/232830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2320,2355,2375,2270,75477,174256686,00,0.00,N,5,-30, +20250313,2350,2410,2500,2350,181867,441382232,00,0.00,N,5,-35, 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, diff --git a/233250/day/candle-day-250.csv b/233250/day/candle-day-250.csv index 40bff0f4b66d..9df6925d325f 100644 --- a/233250/day/candle-day-250.csv +++ b/233250/day/candle-day-250.csv @@ -1,6 +1,8 @@ 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, +20250314,13500,13500,13500,13500,1,13500,00,0.00,N,2,10, +20250313,13490,14000,14000,12500,101,1266490,00,0.00,N,5,-1010, +20250312,14500,14500,14500,14500,0,0,00,0.00,N,3,0, +20250311,14500,14500,14500,14500,0,0,00,0.00,N,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, 20250306,14500,14500,14500,14500,0,0,00,0.00,N,3,0, diff --git a/233990/day/candle-day-250.csv b/233990/day/candle-day-250.csv index 63b772e93c04..482335626925 100644 --- a/233990/day/candle-day-250.csv +++ b/233990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,630,720,720,538,425,233275,00,0.00,N,5,-2, +20250313,632,690,690,535,9202,5823587,00,0.00,N,2,3, 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, diff --git a/234070/day/candle-day-250.csv b/234070/day/candle-day-250.csv index be43752122ee..0fdd8663dc0f 100644 --- a/234070/day/candle-day-250.csv +++ b/234070/day/candle-day-250.csv @@ -1,5 +1,7 @@ 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, +20250314,1264,1487,1487,1487,0,0,00,0.00,Y,4,-223, +20250313,1487,1487,1487,1487,1,1487,00,0.00,Y,2,190, +20250312,1297,1297,1297,1297,1,1297,00,0.00,Y,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 2b14b5af284c..adc04c8de6e1 100644 --- a/234080/day/candle-day-250.csv +++ b/234080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,11330,11100,11520,11060,83097,939701280,00,0.00,N,2,230, +20250313,11100,11160,11180,11030,71926,797827635,00,0.00,N,2,100, 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, diff --git a/234100/day/candle-day-250.csv b/234100/day/candle-day-250.csv index d8f72dcbdb43..f91644475f25 100644 --- a/234100/day/candle-day-250.csv +++ b/234100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1082,1073,1084,1070,55667,59884454,00,0.00,N,2,9, +20250313,1073,1108,1110,1064,42441,45929058,00,0.00,N,5,-16, 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, diff --git a/234300/day/candle-day-250.csv b/234300/day/candle-day-250.csv index 9f99c381e9d3..aa2402972aa2 100644 --- a/234300/day/candle-day-250.csv +++ b/234300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3740,3670,3765,3670,41018,152875626,00,0.00,N,2,35, +20250313,3705,3780,3800,3690,81583,303914452,00,0.00,N,5,-55, 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, diff --git a/234340/day/candle-day-250.csv b/234340/day/candle-day-250.csv index 6191098fe345..2da2d16e5c44 100644 --- a/234340/day/candle-day-250.csv +++ b/234340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,14080,13900,14130,13770,16802,234436335,00,0.00,N,2,80, +20250313,14000,13950,14120,13730,8876,123572380,00,0.00,N,2,150, 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, diff --git a/234690/day/candle-day-250.csv b/234690/day/candle-day-250.csv index 6fe23cf173ed..c2a8fdbd0e73 100644 --- a/234690/day/candle-day-250.csv +++ b/234690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8700,8470,8790,8430,53098,461775205,00,0.00,N,2,230, +20250313,8470,8650,8650,8450,33391,284558630,00,0.00,N,5,-90, 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, diff --git a/234920/day/candle-day-250.csv b/234920/day/candle-day-250.csv index cdc758d2b6d0..ea8552fcb1ad 100644 --- a/234920/day/candle-day-250.csv +++ b/234920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3390,3325,3390,3290,18004,59920875,00,0.00,N,2,65, +20250313,3325,3425,3430,3325,8326,27981288,00,0.00,N,5,-20, 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, diff --git a/235980/day/candle-day-250.csv b/235980/day/candle-day-250.csv index 13330832193f..7292029dc89a 100644 --- a/235980/day/candle-day-250.csv +++ b/235980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3665,3555,3770,3555,156174,575546074,00,0.00,N,2,110, +20250313,3555,3590,3715,3550,109079,391913279,00,0.00,N,5,-75, 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, diff --git a/236030/day/candle-day-250.csv b/236030/day/candle-day-250.csv index 801057cc317e..4e136449c65a 100644 --- a/236030/day/candle-day-250.csv +++ b/236030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,993,993,993,993,2,1986,00,0.00,N,5,-1, +20250313,994,994,994,994,16,15904,00,0.00,N,5,-1, 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, diff --git a/236200/day/candle-day-250.csv b/236200/day/candle-day-250.csv index 2c210e4bce5b..a8810baa6f5c 100644 --- a/236200/day/candle-day-250.csv +++ b/236200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,27900,28200,28400,27550,64790,1803728525,00,0.00,N,5,-300, +20250313,28200,28650,28950,28050,42809,1212773075,00,0.00,N,5,-600, 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, diff --git a/236340/day/candle-day-250.csv b/236340/day/candle-day-250.csv index 24ada425dbe9..c5c14f5a89c5 100644 --- a/236340/day/candle-day-250.csv +++ b/236340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2700,2700,2700,2400,1705,4161440,00,0.00,N,2,50, +20250313,2650,2695,2700,2600,527,1419105,00,0.00,N,5,-45, 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, diff --git a/236810/day/candle-day-250.csv b/236810/day/candle-day-250.csv index 0df1808350c9..856a6f7adeff 100644 --- a/236810/day/candle-day-250.csv +++ b/236810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2975,2930,3100,2930,98972,293497098,00,0.00,N,5,-25, +20250313,3000,3000,3025,2930,60161,179097767,00,0.00,N,3,0, 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, diff --git a/237690/day/candle-day-250.csv b/237690/day/candle-day-250.csv index 4c4f277a92b5..10da408235eb 100644 --- a/237690/day/candle-day-250.csv +++ b/237690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,75600,74800,76500,74100,82500,6251584700,00,0.00,N,2,1200, +20250313,74400,75000,75300,73400,112137,8322544150,00,0.00,N,2,300, 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, diff --git a/237750/day/candle-day-250.csv b/237750/day/candle-day-250.csv index decc7213e4d5..82d77c88bee3 100644 --- a/237750/day/candle-day-250.csv +++ b/237750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3870,3850,3890,3765,4191,15959086,00,0.00,N,2,20, +20250313,3850,3835,3890,3835,8298,32076900,00,0.00,N,2,15, 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, diff --git a/237820/day/candle-day-250.csv b/237820/day/candle-day-250.csv index 64af4ebd66b1..53c54e4d89cf 100644 --- a/237820/day/candle-day-250.csv +++ b/237820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5810,5840,5900,5800,58589,342461805,00,0.00,N,5,-30, +20250313,5840,5950,5990,5810,90007,527376405,00,0.00,N,5,-50, 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, diff --git a/237880/day/candle-day-250.csv b/237880/day/candle-day-250.csv index 7ffffcdc5b4c..3b9f02b71efa 100644 --- a/237880/day/candle-day-250.csv +++ b/237880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,22200,22100,22850,21700,363823,8059215250,00,0.00,N,2,400, +20250313,21800,21700,22400,20900,464882,10099862325,00,0.00,N,2,400, 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, diff --git a/238090/day/candle-day-250.csv b/238090/day/candle-day-250.csv index 957c7de9245d..9faddaa9bbc8 100644 --- a/238090/day/candle-day-250.csv +++ b/238090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1769,1787,1794,1761,9852,17545122,00,0.00,N,5,-10, +20250313,1779,1810,1810,1770,14087,25162904,00,0.00,N,5,-22, 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, diff --git a/238120/day/candle-day-250.csv b/238120/day/candle-day-250.csv index ffd144323e48..64864dc4f5a6 100644 --- a/238120/day/candle-day-250.csv +++ b/238120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3020,3040,3055,3000,40988,123808450,00,0.00,N,5,-15, +20250313,3035,3105,3105,3035,46257,141472180,00,0.00,N,5,-70, 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, diff --git a/238170/day/candle-day-250.csv b/238170/day/candle-day-250.csv index 12287c4d4b1d..fddced1107d9 100644 --- a/238170/day/candle-day-250.csv +++ b/238170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,653,881,881,653,11,8478,00,0.00,N,4,-115, +20250313,768,768,768,768,1,768,00,0.00,N,2,99, 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, diff --git a/238200/day/candle-day-250.csv b/238200/day/candle-day-250.csv index 9ce5c121ec11..1c7284c4ace5 100644 --- a/238200/day/candle-day-250.csv +++ b/238200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3005,3055,3125,2985,3850,11608350,00,0.00,N,5,-15, +20250313,3020,3000,3145,3000,9180,28246526,00,0.00,N,2,20, 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, diff --git a/238490/day/candle-day-250.csv b/238490/day/candle-day-250.csv index 8ceb2793dc2f..b3fc79ea0f88 100644 --- a/238490/day/candle-day-250.csv +++ b/238490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3705,3640,3720,3500,16873,61835520,00,0.00,N,2,85, +20250313,3620,3630,3670,3560,8158,29573380,00,0.00,N,5,-10, 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, diff --git a/238500/day/candle-day-250.csv b/238500/day/candle-day-250.csv index f3a0c355ee59..78407b06452d 100644 --- a/238500/day/candle-day-250.csv +++ b/238500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,260,249,275,243,346954,89459497,00,0.00,N,2,8, +20250313,252,248,265,230,538786,130387357,00,0.00,N,2,3, 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, diff --git a/239340/day/candle-day-250.csv b/239340/day/candle-day-250.csv index 97153acadf7f..9a5b97f69d2c 100644 --- a/239340/day/candle-day-250.csv +++ b/239340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1518,1459,1519,1458,103358,155010246,00,0.00,N,2,57, +20250313,1461,1488,1520,1461,31491,46327250,00,0.00,N,5,-19, 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, diff --git a/239610/day/candle-day-250.csv b/239610/day/candle-day-250.csv index 7efe25847d9a..49cbe9951502 100644 --- a/239610/day/candle-day-250.csv +++ b/239610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,11230,11230,11230,11060,1269,14195010,00,0.00,N,3,0, +20250313,11230,11230,11340,11120,1471,16504620,00,0.00,N,3,0, 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, diff --git a/239890/day/candle-day-250.csv b/239890/day/candle-day-250.csv index a5c5ea004fe6..4997402be42c 100644 --- a/239890/day/candle-day-250.csv +++ b/239890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6720,6630,6820,6600,60299,404005245,00,0.00,N,2,50, +20250313,6670,6910,6970,6670,52050,353459490,00,0.00,N,5,-230, 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, diff --git a/240550/day/candle-day-250.csv b/240550/day/candle-day-250.csv index b855ecae54f5..c55ab3b938f8 100644 --- a/240550/day/candle-day-250.csv +++ b/240550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10550,10790,11180,10360,2211734,23981209325,00,0.00,N,5,-130, +20250313,10680,10010,11300,9910,3233366,34616396840,00,0.00,N,2,790, 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, diff --git a/240600/day/candle-day-250.csv b/240600/day/candle-day-250.csv index 850ffc01d597..e46c454eb6cb 100644 --- a/240600/day/candle-day-250.csv +++ b/240600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5200,4850,5800,4850,470995,2521017682,00,0.00,N,2,350, +20250313,4850,5050,5050,4755,58912,286557801,00,0.00,N,5,-130, 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, diff --git a/240810/day/candle-day-250.csv b/240810/day/candle-day-250.csv index e9fbddaff023..d6433aaf7314 100644 --- a/240810/day/candle-day-250.csv +++ b/240810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,26000,25450,26400,25200,259545,6746509250,00,0.00,N,2,700, +20250313,25300,26400,26450,25300,325981,8379838475,00,0.00,N,5,-700, 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, diff --git a/241520/day/candle-day-250.csv b/241520/day/candle-day-250.csv index 1b63e60474d9..2f1721f1a476 100644 --- a/241520/day/candle-day-250.csv +++ b/241520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5570,4630,5840,4530,18426269,100946668877,00,0.00,N,2,880, +20250313,4690,4950,4950,4595,1972385,9356573428,00,0.00,N,5,-305, 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, diff --git a/241560/day/candle-day-250.csv b/241560/day/candle-day-250.csv index 3dc85420c59e..43aecd15306c 100644 --- a/241560/day/candle-day-250.csv +++ b/241560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,49550,50400,50700,49250,219187,10897071775,00,0.00,N,5,-850, +20250313,50400,51400,51800,49900,380724,19266978850,00,0.00,N,5,-900, 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, diff --git a/241590/day/candle-day-250.csv b/241590/day/candle-day-250.csv index 94ef3f86610a..c096549a639d 100644 --- a/241590/day/candle-day-250.csv +++ b/241590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8220,8360,8380,8010,432592,3527186050,00,0.00,N,5,-130, +20250313,8350,8430,8640,8220,383409,3216976360,00,0.00,N,3,0, 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, diff --git a/241690/day/candle-day-250.csv b/241690/day/candle-day-250.csv index bceb05544d05..94fcd387a493 100644 --- a/241690/day/candle-day-250.csv +++ b/241690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3245,3240,3295,3165,728854,2367030375,00,0.00,N,2,5, +20250313,3240,2915,3580,2915,5091789,17168854227,00,0.00,N,2,365, 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, diff --git a/241710/day/candle-day-250.csv b/241710/day/candle-day-250.csv index 558094681cb9..245b632da6ce 100644 --- a/241710/day/candle-day-250.csv +++ b/241710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,44450,45450,46800,44400,155269,7064512375,00,0.00,N,5,-600, +20250313,45050,44700,46000,43350,159932,7154585350,00,0.00,N,2,750, 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, diff --git a/241770/day/candle-day-250.csv b/241770/day/candle-day-250.csv index 62a5da19b4b4..75c0a924a8cb 100644 --- a/241770/day/candle-day-250.csv +++ b/241770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,9940,9960,10070,9530,8932,87760070,00,0.00,N,5,-20, +20250313,9960,9890,10090,9680,20441,203496490,00,0.00,N,2,280, 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, diff --git a/241790/day/candle-day-250.csv b/241790/day/candle-day-250.csv index f9c5920ca727..7e41579ee794 100644 --- a/241790/day/candle-day-250.csv +++ b/241790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5780,5690,5910,5570,38932,226257080,00,0.00,N,2,80, +20250313,5700,5790,5840,5660,24084,138074520,00,0.00,N,5,-90, 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, diff --git a/241820/day/candle-day-250.csv b/241820/day/candle-day-250.csv index 99d0c0301af2..7c95efb814cc 100644 --- a/241820/day/candle-day-250.csv +++ b/241820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,321,319,353,319,1146254,386057624,00,0.00,N,2,2, +20250313,319,316,325,309,378035,119894629,00,0.00,N,2,3, 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, diff --git a/241840/day/candle-day-250.csv b/241840/day/candle-day-250.csv index 77a0b02eeae3..81b61778809c 100644 --- a/241840/day/candle-day-250.csv +++ b/241840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8200,7980,8300,7980,43193,353587045,00,0.00,N,2,220, +20250313,7980,8110,8200,7980,54188,436154860,00,0.00,N,5,-110, 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, diff --git a/242040/day/candle-day-250.csv b/242040/day/candle-day-250.csv index 13cded904c9a..02cafd773046 100644 --- a/242040/day/candle-day-250.csv +++ b/242040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1358,1374,1374,1332,43615,58799315,00,0.00,N,5,-8, +20250313,1366,1371,1388,1351,69308,94284031,00,0.00,N,5,-6, 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, diff --git a/243070/day/candle-day-250.csv b/243070/day/candle-day-250.csv index 865be75770be..ff003ed1ca88 100644 --- a/243070/day/candle-day-250.csv +++ b/243070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,26600,26200,26650,26100,22211,585143525,00,0.00,N,2,400, +20250313,26200,26850,26850,26200,31140,823845700,00,0.00,N,5,-300, 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, diff --git a/243840/day/candle-day-250.csv b/243840/day/candle-day-250.csv index b27631cb4800..713fa2b8a9ab 100644 --- a/243840/day/candle-day-250.csv +++ b/243840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4755,4705,4855,4680,94889,451052015,00,0.00,N,2,50, +20250313,4705,4840,4890,4700,74688,355975116,00,0.00,N,5,-125, 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, diff --git a/243870/day/candle-day-250.csv b/243870/day/candle-day-250.csv index 6183abe795f7..16b5dd402dd3 100644 --- a/243870/day/candle-day-250.csv +++ b/243870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,9830,10000,10000,9830,9,89040,00,0.00,N,5,-160, +20250313,9990,9610,9990,9610,55,530450,00,0.00,N,2,200, 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, diff --git a/244460/day/candle-day-250.csv b/244460/day/candle-day-250.csv index a530624208f5..653f81b94d59 100644 --- a/244460/day/candle-day-250.csv +++ b/244460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2200,2060,2550,2015,239616,549371593,00,0.00,N,2,155, +20250313,2045,2145,2145,2020,14929,30470285,00,0.00,N,5,-10, 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, diff --git a/244880/day/candle-day-250.csv b/244880/day/candle-day-250.csv index cbc179b58541..c8bc2071b35e 100644 --- a/244880/day/candle-day-250.csv +++ b/244880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2350,2285,2350,2200,1252,2863325,00,0.00,N,2,60, +20250313,2290,2300,2300,2200,5,11290,00,0.00,N,5,-10, 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, diff --git a/244920/day/candle-day-250.csv b/244920/day/candle-day-250.csv index ff3eb4f61dbe..dd0023d9b0b6 100644 --- a/244920/day/candle-day-250.csv +++ b/244920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4000,3995,4015,3960,50187,200104390,00,0.00,N,3,0, +20250313,4000,4010,4010,3970,5751,22938450,00,0.00,N,3,0, 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, diff --git a/245450/day/candle-day-250.csv b/245450/day/candle-day-250.csv index f25513b6deb2..6876282c8b5f 100644 --- a/245450/day/candle-day-250.csv +++ b/245450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,999,900,1000,850,23,20499,00,0.00,N,3,0, +20250313,999,1000,1000,850,12,10499,00,0.00,N,3,0, 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, diff --git a/245620/day/candle-day-250.csv b/245620/day/candle-day-250.csv index 77b8d7bca98e..7649721d03d5 100644 --- a/245620/day/candle-day-250.csv +++ b/245620/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,415,415,415,415,0,0,00,0.00,Y,3,0, +20250314,415,415,415,415,0,0,00,0.00,Y,3,0, +20250313,415,415,415,415,0,0,00,0.00,Y,0,0, +20250312,415,415,415,415,0,0,00,0.00,Y,0,0, 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, diff --git a/246250/day/candle-day-250.csv b/246250/day/candle-day-250.csv index fe2253c8f64d..dac90e41deec 100644 --- a/246250/day/candle-day-250.csv +++ b/246250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1622,1593,1622,1593,26216,42300750,00,0.00,N,2,16, +20250313,1606,1624,1634,1552,88466,141161454,00,0.00,N,5,-18, 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, diff --git a/246690/day/candle-day-250.csv b/246690/day/candle-day-250.csv index 26b52f04a32b..e0f1797064e7 100644 --- a/246690/day/candle-day-250.csv +++ b/246690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1218,1138,1314,1125,8323067,10421662484,00,0.00,N,2,80, +20250313,1138,1134,1161,1115,413406,469264041,00,0.00,N,5,-15, 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, diff --git a/246710/day/candle-day-250.csv b/246710/day/candle-day-250.csv index 459503044396..743d6baac707 100644 --- a/246710/day/candle-day-250.csv +++ b/246710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3270,3235,3495,3225,135288,452479093,00,0.00,N,2,90, +20250313,3180,3170,3220,3155,24202,77173880,00,0.00,N,2,5, 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, diff --git a/246720/day/candle-day-250.csv b/246720/day/candle-day-250.csv index 0b9a50ed6d55..67de69c1db13 100644 --- a/246720/day/candle-day-250.csv +++ b/246720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5270,5160,5270,5150,6183,32265530,00,0.00,N,2,90, +20250313,5180,5240,5260,5110,3767,19622500,00,0.00,N,2,30, 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, diff --git a/246960/day/candle-day-250.csv b/246960/day/candle-day-250.csv index 1e1746690362..3c64939a78c7 100644 --- a/246960/day/candle-day-250.csv +++ b/246960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8250,8490,8490,8220,5739,47379640,00,0.00,N,3,0, +20250313,8250,8160,8500,8160,1603,13269300,00,0.00,N,5,-10, 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, diff --git a/247540/day/candle-day-250.csv b/247540/day/candle-day-250.csv index edc8c3bea62f..3fa2909bc37e 100644 --- a/247540/day/candle-day-250.csv +++ b/247540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,112500,115300,116300,111200,685802,77542288350,00,0.00,N,5,-3100, +20250313,115600,121500,122200,115000,866306,101347015350,00,0.00,N,5,-3800, 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, diff --git a/247660/day/candle-day-250.csv b/247660/day/candle-day-250.csv index 33d00fd4b690..16e77bbf3444 100644 --- a/247660/day/candle-day-250.csv +++ b/247660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5850,5890,5960,5800,3331,19563360,00,0.00,N,5,-50, +20250313,5900,5970,5970,5800,3686,21615590,00,0.00,N,5,-30, 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, diff --git a/248070/day/candle-day-250.csv b/248070/day/candle-day-250.csv index 02cfcebcbbf5..a932aeeb1d1d 100644 --- a/248070/day/candle-day-250.csv +++ b/248070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,17750,17710,17900,17650,71832,1277899805,00,0.00,N,2,40, +20250313,17710,17800,18100,17630,77566,1380378600,00,0.00,N,5,-90, 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, diff --git a/248170/day/candle-day-250.csv b/248170/day/candle-day-250.csv index df2f4ba9bbc4..477324afd270 100644 --- a/248170/day/candle-day-250.csv +++ b/248170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,26250,25950,26400,25850,8032,209961625,00,0.00,N,2,100, +20250313,26150,26700,26700,25850,18542,484755750,00,0.00,N,5,-350, 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, diff --git a/249420/day/candle-day-250.csv b/249420/day/candle-day-250.csv index 90aa4e9b4b5d..cbc0917d9219 100644 --- a/249420/day/candle-day-250.csv +++ b/249420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,11290,11370,11400,11220,66386,748817435,00,0.00,N,5,-80, +20250313,11370,11150,12740,11010,510562,6120083065,00,0.00,N,2,290, 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, diff --git a/250000/day/candle-day-250.csv b/250000/day/candle-day-250.csv index 372ea28071b5..70444ebc9356 100644 --- a/250000/day/candle-day-250.csv +++ b/250000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,9920,9830,10030,9830,41069,408312825,00,0.00,N,2,10, +20250313,9910,10380,10380,9840,51581,517356980,00,0.00,N,5,-470, 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, diff --git a/250030/day/candle-day-250.csv b/250030/day/candle-day-250.csv index 60ca2edf079b..d8d0c2d69241 100644 --- a/250030/day/candle-day-250.csv +++ b/250030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8800,8800,9000,8600,9139,80434430,00,0.00,N,2,200, +20250313,8600,8900,9000,8220,559,4767810,00,0.00,N,5,-400, 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, diff --git a/250060/day/candle-day-250.csv b/250060/day/candle-day-250.csv index b102a909daee..75d920424e95 100644 --- a/250060/day/candle-day-250.csv +++ b/250060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2540,2560,2580,2540,124306,316894289,00,0.00,N,3,0, +20250313,2540,2600,2620,2530,149627,384962942,00,0.00,N,5,-35, 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, diff --git a/250930/day/candle-day-250.csv b/250930/day/candle-day-250.csv index a54c9d36c288..0d070a9d2d47 100644 --- a/250930/day/candle-day-250.csv +++ b/250930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,415,426,430,415,71482,30131761,00,0.00,N,5,-4, +20250313,419,421,427,418,38431,16142414,00,0.00,N,2,1, 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, diff --git a/251120/day/candle-day-250.csv b/251120/day/candle-day-250.csv index 937f87a540b4..81e887de4d22 100644 --- a/251120/day/candle-day-250.csv +++ b/251120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,13970,13860,14040,13700,10773,149893600,00,0.00,N,2,110, +20250313,13860,13760,13990,13650,12877,177180475,00,0.00,N,2,100, 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, diff --git a/251270/day/candle-day-250.csv b/251270/day/candle-day-250.csv index 6c60a6814cf8..e778d77bf69e 100644 --- a/251270/day/candle-day-250.csv +++ b/251270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,40100,40450,41000,39950,122892,4955505300,00,0.00,N,5,-300, +20250313,40400,39500,40950,39200,462722,18707186875,00,0.00,N,2,1150, 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, diff --git a/251280/day/candle-day-250.csv b/251280/day/candle-day-250.csv index 148a49660b8c..fc984eb3a309 100644 --- a/251280/day/candle-day-250.csv +++ b/251280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7390,7600,8500,7170,582,4318820,00,0.00,N,5,-40, +20250313,7430,7270,7800,7000,547,4088940,00,0.00,N,2,160, 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, diff --git a/251370/day/candle-day-250.csv b/251370/day/candle-day-250.csv index 10e5d4a6a064..ad409a760b07 100644 --- a/251370/day/candle-day-250.csv +++ b/251370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10790,10950,11160,10710,113606,1236619590,00,0.00,N,5,-160, +20250313,10950,11140,11800,10820,408133,4590941695,00,0.00,N,5,-300, 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, diff --git a/251630/day/candle-day-250.csv b/251630/day/candle-day-250.csv index 59c747899104..d57706976181 100644 --- a/251630/day/candle-day-250.csv +++ b/251630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4525,4340,4590,4270,28107,125948361,00,0.00,N,2,205, +20250313,4320,4460,4545,4310,27693,121028455,00,0.00,N,5,-105, 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, diff --git a/251970/day/candle-day-250.csv b/251970/day/candle-day-250.csv index 50bc4f186308..172c3725845f 100644 --- a/251970/day/candle-day-250.csv +++ b/251970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,47450,45800,48400,45800,118875,5676562300,00,0.00,N,2,1550, +20250313,45900,45200,46650,44600,83005,3824264850,00,0.00,N,2,700, 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, diff --git a/252500/day/candle-day-250.csv b/252500/day/candle-day-250.csv index 6e54bc130c5f..a5a74036307b 100644 --- a/252500/day/candle-day-250.csv +++ b/252500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,856,851,858,840,94690,80320517,00,0.00,N,2,5, +20250313,851,863,873,851,64465,55246392,00,0.00,N,5,-6, 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, diff --git a/252990/day/candle-day-250.csv b/252990/day/candle-day-250.csv index 16d593c85408..7e626601fcde 100644 --- a/252990/day/candle-day-250.csv +++ b/252990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4720,4455,4750,4455,130798,611750709,00,0.00,N,2,215, +20250313,4505,4675,4710,4505,87168,401524247,00,0.00,N,5,-80, 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, diff --git a/253450/day/candle-day-250.csv b/253450/day/candle-day-250.csv index d442203ea7d9..2ecb27884598 100644 --- a/253450/day/candle-day-250.csv +++ b/253450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,46550,47450,48050,46300,87332,4117060325,00,0.00,N,5,-900, +20250313,47450,47950,48150,46700,312696,14891679125,00,0.00,N,2,50, 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, diff --git a/253590/day/candle-day-250.csv b/253590/day/candle-day-250.csv index f0d4955d06d1..3c8e12726376 100644 --- a/253590/day/candle-day-250.csv +++ b/253590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,11030,10750,11230,10730,655810,7263965115,00,0.00,N,2,230, +20250313,10800,11370,11370,10710,802460,8849198390,00,0.00,N,5,-210, 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, diff --git a/253610/day/candle-day-250.csv b/253610/day/candle-day-250.csv index 2c12ad02ad38..ce5796dd141c 100644 --- a/253610/day/candle-day-250.csv +++ b/253610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1589,1782,1782,1400,815,1251490,00,0.00,N,2,39, +20250313,1550,1721,1721,1540,79,122591,00,0.00,N,2,52, 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, diff --git a/253840/day/candle-day-250.csv b/253840/day/candle-day-250.csv index f5ba3a34a0cc..f195bdaf328f 100644 --- a/253840/day/candle-day-250.csv +++ b/253840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5590,5580,5660,5550,112699,631837330,00,0.00,N,2,10, +20250313,5580,5700,5780,5570,161561,912524755,00,0.00,N,5,-120, 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, diff --git a/254120/day/candle-day-250.csv b/254120/day/candle-day-250.csv index b4c1081db4db..640e2d5052a1 100644 --- a/254120/day/candle-day-250.csv +++ b/254120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1557,1572,1596,1550,81597,128211783,00,0.00,N,5,-13, +20250313,1570,1586,1609,1570,60946,96762659,00,0.00,N,5,-16, 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, diff --git a/254160/day/candle-day-250.csv b/254160/day/candle-day-250.csv index 214e3df598ea..b1bd5eecba90 100644 --- a/254160/day/candle-day-250.csv +++ b/254160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1803,1999,1999,1803,7,13797,00,0.00,N,5,-3, +20250313,1806,1999,1999,1806,24,43959,00,0.00,N,2,4, 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, diff --git a/254490/day/candle-day-250.csv b/254490/day/candle-day-250.csv index 7dce69c18e61..d48cffcffa8a 100644 --- a/254490/day/candle-day-250.csv +++ b/254490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,12250,12100,12340,11950,24240,295637375,00,0.00,N,2,290, +20250313,11960,12450,12600,11960,49468,610637470,00,0.00,N,5,-360, 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, diff --git a/255220/day/candle-day-250.csv b/255220/day/candle-day-250.csv index 1ee1b67f884f..14c48da092a1 100644 --- a/255220/day/candle-day-250.csv +++ b/255220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2575,2615,2627,2520,1951108,5000009017,00,0.00,N,5,-35, +20250313,2610,2795,2815,2600,3189686,8576060781,00,0.00,N,5,-185, 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, diff --git a/255440/day/candle-day-250.csv b/255440/day/candle-day-250.csv index 5edc1ce8b130..d8db418ab2f2 100644 --- a/255440/day/candle-day-250.csv +++ b/255440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7730,7790,7790,7600,3275,25239010,00,0.00,N,5,-70, +20250313,7800,7660,7800,7450,12254,93448030,00,0.00,N,2,140, 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, diff --git a/256150/day/candle-day-250.csv b/256150/day/candle-day-250.csv index 8362b821e282..11674247a171 100644 --- a/256150/day/candle-day-250.csv +++ b/256150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6150,6170,6220,6150,3714,22897215,00,0.00,N,5,-80, +20250313,6230,6220,6280,6150,6964,43043235,00,0.00,N,2,10, 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, diff --git a/256630/day/candle-day-250.csv b/256630/day/candle-day-250.csv index 566606c630f1..c20ae5219623 100644 --- a/256630/day/candle-day-250.csv +++ b/256630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1190,1193,1193,1180,4657,5516946,00,0.00,N,5,-3, +20250313,1193,1195,1205,1188,1172,1399080,00,0.00,N,5,-2, 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, diff --git a/256840/day/candle-day-250.csv b/256840/day/candle-day-250.csv index 909d581d10dd..83e4ac07859c 100644 --- a/256840/day/candle-day-250.csv +++ b/256840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4050,3975,4105,3975,164906,669714770,00,0.00,N,2,50, +20250313,4000,4065,4115,3995,193179,781930635,00,0.00,N,5,-50, 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, diff --git a/256940/day/candle-day-250.csv b/256940/day/candle-day-250.csv index 71f7ea03c297..d000f523e19a 100644 --- a/256940/day/candle-day-250.csv +++ b/256940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8600,8700,8720,8470,29005,248425885,00,0.00,N,5,-40, +20250313,8640,8710,8960,8550,54433,468969500,00,0.00,N,5,-160, 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, diff --git a/257370/day/candle-day-250.csv b/257370/day/candle-day-250.csv index a548c26eda5e..094d173d53d4 100644 --- a/257370/day/candle-day-250.csv +++ b/257370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3275,3245,3295,3220,13716,44848241,00,0.00,N,5,-20, +20250313,3295,3315,3315,3260,15198,49910180,00,0.00,N,5,-25, 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, diff --git a/257720/day/candle-day-250.csv b/257720/day/candle-day-250.csv index 8f6aa352d0d6..f0a6657d6e09 100644 --- a/257720/day/candle-day-250.csv +++ b/257720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,26800,26750,27100,26400,858472,22884184125,00,0.00,N,2,150, +20250313,26650,25550,27000,25100,2118470,56029330025,00,0.00,N,2,1550, 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, diff --git a/257990/day/candle-day-250.csv b/257990/day/candle-day-250.csv index 95d41efea93a..806f07638e72 100644 --- a/257990/day/candle-day-250.csv +++ b/257990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5880,6000,6400,5710,2694,15591620,00,0.00,N,5,-70, +20250313,5950,6000,6000,5800,42,248220,00,0.00,N,2,80, 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, diff --git a/258050/day/candle-day-250.csv b/258050/day/candle-day-250.csv index aa4e38ed7a1f..fe4bb7007495 100644 --- a/258050/day/candle-day-250.csv +++ b/258050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,187,200,248,187,322,61190,00,0.00,N,4,-33, +20250313,220,220,220,179,109,23468,00,0.00,N,2,25, 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, diff --git a/258540/day/candle-day-250.csv b/258540/day/candle-day-250.csv index a743ab987ff9..7e2151b5a2b1 100644 --- a/258540/day/candle-day-250.csv +++ b/258540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,625,644,644,564,5030,2849103,00,0.00,N,5,-35, +20250313,660,699,699,551,33,21109,00,0.00,N,2,14, 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, diff --git a/258610/day/candle-day-250.csv b/258610/day/candle-day-250.csv index b41501245adc..b967f26c7166 100644 --- a/258610/day/candle-day-250.csv +++ b/258610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1349,1300,1505,1300,169259,236503155,00,0.00,N,2,34, +20250313,1315,1332,1416,1315,25469,34214441,00,0.00,N,5,-5, 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, diff --git a/258790/day/candle-day-250.csv b/258790/day/candle-day-250.csv index 6b828dc6d890..50c3bb3efe0e 100644 --- a/258790/day/candle-day-250.csv +++ b/258790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,914,874,916,874,27896,25079998,00,0.00,N,2,32, +20250313,882,901,903,882,24491,21773636,00,0.00,N,5,-11, 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, diff --git a/258830/day/candle-day-250.csv b/258830/day/candle-day-250.csv index f36d8300e969..557729e01a94 100644 --- a/258830/day/candle-day-250.csv +++ b/258830/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,412,412,412,412,0,0,00,0.00,Y,3,0, +20250314,412,412,412,412,0,0,00,0.00,Y,3,0, +20250313,412,412,412,412,0,0,00,0.00,Y,0,0, +20250312,412,412,412,412,0,0,00,0.00,Y,0,0, 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, diff --git a/259630/day/candle-day-250.csv b/259630/day/candle-day-250.csv index 8f4a03146c67..febbd7cf91a6 100644 --- a/259630/day/candle-day-250.csv +++ b/259630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8210,7820,8560,7820,256532,2122350820,00,0.00,N,2,300, +20250313,7910,8300,9120,7910,775071,6629383250,00,0.00,N,2,30, 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, diff --git a/259960/day/candle-day-250.csv b/259960/day/candle-day-250.csv index 34dfc0e52f93..15df30c514f2 100644 --- a/259960/day/candle-day-250.csv +++ b/259960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,356000,357500,358500,351500,81671,29012874860,00,0.00,N,5,-2000, +20250313,358000,346000,358000,345500,225941,80274997750,00,0.00,N,2,12500, 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, diff --git a/260660/day/candle-day-250.csv b/260660/day/candle-day-250.csv index 4b56f7bf467b..5b9eef514c61 100644 --- a/260660/day/candle-day-250.csv +++ b/260660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4690,4300,5160,4300,10117407,49371157491,00,0.00,N,2,370, +20250313,4320,4450,4590,4235,334306,1474277075,00,0.00,N,5,-105, 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, diff --git a/260870/day/candle-day-250.csv b/260870/day/candle-day-250.csv index 68f73f10abd0..02c7f2f233ce 100644 --- a/260870/day/candle-day-250.csv +++ b/260870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,18430,19240,19240,18110,16895,313225590,00,0.00,N,2,610, +20250313,17820,15000,17820,15000,30029,509560200,00,0.00,N,2,2320, 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, diff --git a/260930/day/candle-day-250.csv b/260930/day/candle-day-250.csv index d1ca93b1eaea..cc2d76d3317c 100644 --- a/260930/day/candle-day-250.csv +++ b/260930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4425,4455,4500,4400,32788,145643698,00,0.00,N,5,-25, +20250313,4450,4405,4470,4370,17511,77246190,00,0.00,N,2,25, 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, diff --git a/260970/day/candle-day-250.csv b/260970/day/candle-day-250.csv index 21db8209ce92..7f656b46da5e 100644 --- a/260970/day/candle-day-250.csv +++ b/260970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,74500,70200,75000,70200,60075,4391366600,00,0.00,N,2,4400, +20250313,70100,70100,71500,69200,42188,2968784150,00,0.00,N,2,600, 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, diff --git a/261200/day/candle-day-250.csv b/261200/day/candle-day-250.csv index 0d23576fdb0f..696ea8a274c8 100644 --- a/261200/day/candle-day-250.csv +++ b/261200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6680,6510,6680,6500,13181,86951130,00,0.00,N,2,140, +20250313,6540,6700,6700,6530,21380,140758400,00,0.00,N,5,-150, 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, diff --git a/261780/day/candle-day-250.csv b/261780/day/candle-day-250.csv index c5faa3f5c944..ff52d08d524a 100644 --- a/261780/day/candle-day-250.csv +++ b/261780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2955,2905,2960,2900,9967,29273110,00,0.00,N,2,45, +20250313,2910,3010,3015,2910,37517,110488970,00,0.00,N,5,-90, 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, diff --git a/262260/day/candle-day-250.csv b/262260/day/candle-day-250.csv index 23ad70be3183..da0ae4d3cabb 100644 --- a/262260/day/candle-day-250.csv +++ b/262260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5170,5300,5350,5100,86824,453812980,00,0.00,N,5,-130, +20250313,5300,5370,5420,5250,73339,389789930,00,0.00,N,5,-60, 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, diff --git a/262840/day/candle-day-250.csv b/262840/day/candle-day-250.csv index 3554077242ba..f517efaf43cf 100644 --- a/262840/day/candle-day-250.csv +++ b/262840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2370,2340,2390,2305,9632,22595165,00,0.00,N,2,20, +20250313,2350,2330,2375,2290,44739,103717230,00,0.00,N,2,25, 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, diff --git a/263020/day/candle-day-250.csv b/263020/day/candle-day-250.csv index 58e98e45dfc9..00042e25892b 100644 --- a/263020/day/candle-day-250.csv +++ b/263020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3135,3090,3140,3085,39599,123680515,00,0.00,N,2,15, +20250313,3120,3130,3135,3065,65517,202692855,00,0.00,N,2,10, 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, diff --git a/263050/day/candle-day-250.csv b/263050/day/candle-day-250.csv index 309ff3956fe9..c7c5594ce969 100644 --- a/263050/day/candle-day-250.csv +++ b/263050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1800,1794,1816,1771,35482,63445999,00,0.00,N,2,5, +20250313,1795,1829,1870,1777,83516,149870929,00,0.00,N,5,-49, 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, diff --git a/263600/day/candle-day-250.csv b/263600/day/candle-day-250.csv index 745eaead766f..d1c763c7de6b 100644 --- a/263600/day/candle-day-250.csv +++ b/263600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4930,4940,4940,4800,25940,126649950,00,0.00,N,2,15, +20250313,4915,4870,4930,4835,20368,99212170,00,0.00,N,3,0, 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, diff --git a/263690/day/candle-day-250.csv b/263690/day/candle-day-250.csv index 92053b2c62a0..0b6aacbb41ac 100644 --- a/263690/day/candle-day-250.csv +++ b/263690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5530,5470,5540,5470,2231,12286840,00,0.00,N,3,0, +20250313,5530,5470,5580,5440,7983,44152820,00,0.00,N,3,0, 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, diff --git a/263700/day/candle-day-250.csv b/263700/day/candle-day-250.csv index 3c67063c10e9..1f8fe7e459ea 100644 --- a/263700/day/candle-day-250.csv +++ b/263700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2300,2320,2340,2290,17906,41248053,00,0.00,N,5,-20, +20250313,2320,2265,2380,2265,27445,64164471,00,0.00,N,2,40, 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, diff --git a/263720/day/candle-day-250.csv b/263720/day/candle-day-250.csv index ed98afc4b601..3af9b51632d2 100644 --- a/263720/day/candle-day-250.csv +++ b/263720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,17690,17590,17830,17590,8528,150732055,00,0.00,N,3,0, +20250313,17690,17680,17870,17450,14745,259959420,00,0.00,N,2,10, 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, diff --git a/263750/day/candle-day-250.csv b/263750/day/candle-day-250.csv index fbb4614873a6..b4f0288d324e 100644 --- a/263750/day/candle-day-250.csv +++ b/263750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,31250,31050,31950,31000,102470,3230425575,00,0.00,N,2,350, +20250313,30900,31850,31850,30800,203100,6308570675,00,0.00,N,5,-200, 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, diff --git a/263770/day/candle-day-250.csv b/263770/day/candle-day-250.csv index 6458ff80e9a7..22dccc37ff45 100644 --- a/263770/day/candle-day-250.csv +++ b/263770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2140,2080,2160,2080,20924,44679480,00,0.00,N,2,60, +20250313,2080,2115,2160,2070,15065,31649300,00,0.00,N,5,-20, 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, diff --git a/263800/day/candle-day-250.csv b/263800/day/candle-day-250.csv index 5bb2b0289abb..fd91a83be2b2 100644 --- a/263800/day/candle-day-250.csv +++ b/263800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4505,4405,4515,4405,31629,141284022,00,0.00,N,2,55, +20250313,4450,4445,4600,4425,49267,221041372,00,0.00,N,5,-20, 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, diff --git a/263810/day/candle-day-250.csv b/263810/day/candle-day-250.csv index 497a7869a7af..72496b253b5e 100644 --- a/263810/day/candle-day-250.csv +++ b/263810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2870,2845,2880,2835,46835,133449230,00,0.00,N,2,20, +20250313,2850,2860,2865,2830,6802,19350445,00,0.00,N,5,-5, 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, diff --git a/263860/day/candle-day-250.csv b/263860/day/candle-day-250.csv index e4a8b49fa30e..987947090cfa 100644 --- a/263860/day/candle-day-250.csv +++ b/263860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10930,10730,10950,10600,9239,100042700,00,0.00,N,2,300, +20250313,10630,10670,10850,10630,7144,76506440,00,0.00,N,5,-40, 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, diff --git a/263920/day/candle-day-250.csv b/263920/day/candle-day-250.csv index ac1533f48435..363c83098b29 100644 --- a/263920/day/candle-day-250.csv +++ b/263920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,987,986,992,981,11455,11298856,00,0.00,N,3,0, +20250313,987,988,990,981,5722,5645295,00,0.00,N,5,-4, 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, diff --git a/264450/day/candle-day-250.csv b/264450/day/candle-day-250.csv index c586c09baffd..1ed359de19ec 100644 --- a/264450/day/candle-day-250.csv +++ b/264450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7190,7130,7230,7040,19460,138547965,00,0.00,N,3,0, +20250313,7190,7190,7240,7140,8196,58876910,00,0.00,N,3,0, 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, diff --git a/264660/day/candle-day-250.csv b/264660/day/candle-day-250.csv index fb8532f05297..e52ffb6095fd 100644 --- a/264660/day/candle-day-250.csv +++ b/264660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,14510,14420,14680,14360,91605,1327389795,00,0.00,N,5,-60, +20250313,14570,14610,14750,14230,213653,3098376210,00,0.00,N,2,40, 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, diff --git a/264850/day/candle-day-250.csv b/264850/day/candle-day-250.csv index 6a5289c7aa02..13be99cd3e51 100644 --- a/264850/day/candle-day-250.csv +++ b/264850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4965,4750,5060,4750,261830,1298667552,00,0.00,N,2,195, +20250313,4770,4900,4995,4770,152095,736821927,00,0.00,N,5,-85, 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, diff --git a/264900/day/candle-day-250.csv b/264900/day/candle-day-250.csv index 54c075e5dbd5..49ca6f0ebd8d 100644 --- a/264900/day/candle-day-250.csv +++ b/264900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7930,8040,8040,7900,14773,117302405,00,0.00,N,5,-110, +20250313,8040,8040,8100,7970,3152,25233600,00,0.00,N,2,10, 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, diff --git a/265520/day/candle-day-250.csv b/265520/day/candle-day-250.csv index 6f4e6cb39370..2305e7f30416 100644 --- a/265520/day/candle-day-250.csv +++ b/265520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,17850,16720,17860,16720,169410,2962658010,00,0.00,N,2,1110, +20250313,16740,17200,17350,16720,71878,1218496020,00,0.00,N,5,-400, 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, diff --git a/265560/day/candle-day-250.csv b/265560/day/candle-day-250.csv index 1678842826d2..0969bfad717e 100644 --- a/265560/day/candle-day-250.csv +++ b/265560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7550,7500,7580,7450,8624,64745840,00,0.00,N,2,70, +20250313,7480,7550,7770,7440,20358,155052120,00,0.00,N,5,-30, 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, diff --git a/265740/day/candle-day-250.csv b/265740/day/candle-day-250.csv index 0b418f161877..51f6a2efa9b8 100644 --- a/265740/day/candle-day-250.csv +++ b/265740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5160,5100,5260,5050,23376,120929050,00,0.00,N,2,110, +20250313,5050,5180,5290,5050,41744,216328780,00,0.00,N,5,-130, 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, diff --git a/266170/day/candle-day-250.csv b/266170/day/candle-day-250.csv index bd71af16f78a..169d97e7578b 100644 --- a/266170/day/candle-day-250.csv +++ b/266170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,590,595,595,510,22,11385,00,0.00,N,5,-10, +20250313,600,600,600,600,1,600,00,0.00,N,3,0, 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, diff --git a/266350/day/candle-day-250.csv b/266350/day/candle-day-250.csv index 255c993d8e33..89f42bf55d4f 100644 --- a/266350/day/candle-day-250.csv +++ b/266350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,398,400,400,398,2,798,00,0.00,N,2,28, +20250313,370,379,379,291,3,1040,00,0.00,N,2,40, 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, diff --git a/266470/day/candle-day-250.csv b/266470/day/candle-day-250.csv index ee7afa23a135..987648eb1500 100644 --- a/266470/day/candle-day-250.csv +++ b/266470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,373,429,429,368,1431,554583,00,0.00,N,5,-31, +20250313,404,420,420,367,90,36089,00,0.00,N,2,22, 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, diff --git a/266870/day/candle-day-250.csv b/266870/day/candle-day-250.csv index ebeb4f7a9776..fde3513e334f 100644 --- a/266870/day/candle-day-250.csv +++ b/266870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,699,699,699,699,1,699,00,0.00,N,5,-1, +20250313,700,700,700,700,0,0,00,0.00,N,3,0, 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, diff --git a/267080/day/candle-day-250.csv b/267080/day/candle-day-250.csv index 3018ad3f4c7b..de0529895e4a 100644 --- a/267080/day/candle-day-250.csv +++ b/267080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1600,1699,1699,1500,2271,3857264,00,0.00,N,3,0, +20250313,1600,1599,1600,1599,1003,1603992,00,0.00,N,2,50, 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, diff --git a/267250/day/candle-day-250.csv b/267250/day/candle-day-250.csv index 721b08497bca..d39325f368e5 100644 --- a/267250/day/candle-day-250.csv +++ b/267250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,74700,74800,75400,74200,75026,5601374050,00,0.00,N,5,-400, +20250313,75100,76200,76300,74000,236221,17689788800,00,0.00,N,2,100, 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, diff --git a/267260/day/candle-day-250.csv b/267260/day/candle-day-250.csv index 3048e10fb195..d4d0a6888104 100644 --- a/267260/day/candle-day-250.csv +++ b/267260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,338500,330500,343000,326000,189927,64039941000,00,0.00,N,2,8000, +20250313,330500,344000,350000,328500,362927,121882151500,00,0.00,N,5,-11000, 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, diff --git a/267270/day/candle-day-250.csv b/267270/day/candle-day-250.csv index 5f866d9c1c69..7545dc4ed7c3 100644 --- a/267270/day/candle-day-250.csv +++ b/267270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,73300,75000,75000,72200,137734,10076006950,00,0.00,N,5,-1300, +20250313,74600,75000,75800,73800,96973,7267281450,00,0.00,N,2,100, 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, diff --git a/267290/day/candle-day-250.csv b/267290/day/candle-day-250.csv index a555ecb45253..85074fca63dd 100644 --- a/267290/day/candle-day-250.csv +++ b/267290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,17540,17480,17690,17310,4745,83011620,00,0.00,N,2,60, +20250313,17480,17510,17510,17450,2239,39165820,00,0.00,N,2,10, 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, diff --git a/267320/day/candle-day-250.csv b/267320/day/candle-day-250.csv index 9805fa1599bf..16bb08118a35 100644 --- a/267320/day/candle-day-250.csv +++ b/267320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3115,3100,3135,3040,1743083,5382945313,00,0.00,N,2,55, +20250313,3060,2930,3180,2910,4155548,12819065267,00,0.00,N,2,165, 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, diff --git a/267790/day/candle-day-250.csv b/267790/day/candle-day-250.csv index e7b6168dfb08..b6300c034abb 100644 --- a/267790/day/candle-day-250.csv +++ b/267790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4825,4850,4850,4745,2162,10366372,00,0.00,N,2,80, +20250313,4745,4675,4800,4675,4429,20925235,00,0.00,N,2,80, 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, diff --git a/267850/day/candle-day-250.csv b/267850/day/candle-day-250.csv index 222f81c7d38e..fec9e928bc75 100644 --- a/267850/day/candle-day-250.csv +++ b/267850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,11350,11210,11380,11210,3191,36086970,00,0.00,N,2,110, +20250313,11240,11170,11550,11170,13104,148351755,00,0.00,N,2,60, 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, diff --git a/267980/day/candle-day-250.csv b/267980/day/candle-day-250.csv index d8a57be0de9a..0bd183757f6d 100644 --- a/267980/day/candle-day-250.csv +++ b/267980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,34600,34550,34700,34250,2931,101245525,00,0.00,N,2,350, +20250313,34250,34300,34550,34000,13166,450992100,00,0.00,N,5,-50, 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, diff --git a/268280/day/candle-day-250.csv b/268280/day/candle-day-250.csv index dbfcdaeba0df..cc72f717e85e 100644 --- a/268280/day/candle-day-250.csv +++ b/268280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,147400,147500,148500,147300,1346,198601900,00,0.00,N,5,-100, +20250313,147500,147200,148000,146500,1552,227907100,00,0.00,N,2,1000, 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, diff --git a/269620/day/candle-day-250.csv b/269620/day/candle-day-250.csv index 5d2a50ceacc6..52984082c0b2 100644 --- a/269620/day/candle-day-250.csv +++ b/269620/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,889,889,889,889,0,0,00,0.00,Y,3,0, +20250314,889,889,889,889,0,0,00,0.00,Y,3,0, +20250313,889,889,889,889,0,0,00,0.00,Y,0,0, +20250312,889,889,889,889,0,0,00,0.00,Y,0,0, 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, diff --git a/270210/day/candle-day-250.csv b/270210/day/candle-day-250.csv index 164fdd9ca6ba..e5799805d0d3 100644 --- a/270210/day/candle-day-250.csv +++ b/270210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,25000,24950,25950,24050,424,10582550,00,0.00,N,2,800, +20250313,24200,22900,25650,22900,4137,98178800,00,0.00,N,2,1350, 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, diff --git a/270520/day/candle-day-250.csv b/270520/day/candle-day-250.csv index 1eb8953bd558..2768fa5c5674 100644 --- a/270520/day/candle-day-250.csv +++ b/270520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1022,1000,1056,998,659667,677522577,00,0.00,N,2,22, +20250313,1000,1004,1045,1000,647767,654262321,00,0.00,N,5,-13, 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, diff --git a/270660/day/candle-day-250.csv b/270660/day/candle-day-250.csv index 1e7afed4537d..b848f8ccb28c 100644 --- a/270660/day/candle-day-250.csv +++ b/270660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,16190,15770,16640,15770,139450,2273365505,00,0.00,N,2,370, +20250313,15820,16400,16400,15780,48653,778832685,00,0.00,N,5,-300, 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, diff --git a/270870/day/candle-day-250.csv b/270870/day/candle-day-250.csv index e2b0821799cf..007fac07303d 100644 --- a/270870/day/candle-day-250.csv +++ b/270870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5620,5570,5680,5560,4473,25006895,00,0.00,N,2,50, +20250313,5570,5540,5620,5540,6460,36026570,00,0.00,N,5,-20, 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, diff --git a/271560/day/candle-day-250.csv b/271560/day/candle-day-250.csv index 11300a00c164..7c948ab9f944 100644 --- a/271560/day/candle-day-250.csv +++ b/271560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,110400,108300,112200,107500,197409,21798317550,00,0.00,N,2,1600, +20250313,108800,108100,109200,107500,106572,11558185200,00,0.00,N,2,600, 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, diff --git a/271830/day/candle-day-250.csv b/271830/day/candle-day-250.csv index 17fd4dd84103..0684f9f19468 100644 --- a/271830/day/candle-day-250.csv +++ b/271830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1570,1526,1580,1526,10776,16652929,00,0.00,N,2,10, +20250313,1560,1575,1600,1560,11591,18152694,00,0.00,N,5,-28, 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, diff --git a/271940/day/candle-day-250.csv b/271940/day/candle-day-250.csv index 2dfe251e3bb9..de39a673d870 100644 --- a/271940/day/candle-day-250.csv +++ b/271940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,14420,14400,14590,14360,41470,599792625,00,0.00,N,5,-50, +20250313,14470,14540,14780,14450,47212,687785655,00,0.00,N,5,-70, 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, diff --git a/271980/day/candle-day-250.csv b/271980/day/candle-day-250.csv index 75482b0568bb..f46e331f2a54 100644 --- a/271980/day/candle-day-250.csv +++ b/271980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10450,10590,10590,10420,8386,87932880,00,0.00,N,3,0, +20250313,10450,10550,10650,10400,5108,53667640,00,0.00,N,5,-80, 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, diff --git a/272110/day/candle-day-250.csv b/272110/day/candle-day-250.csv index 203a37effc9e..6c4211d6affb 100644 --- a/272110/day/candle-day-250.csv +++ b/272110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,16140,15820,16370,15670,54900,887167365,00,0.00,N,2,430, +20250313,15710,15300,15990,15300,70700,1115501765,00,0.00,N,2,480, 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, diff --git a/272210/day/candle-day-250.csv b/272210/day/candle-day-250.csv index a8584f91b259..a2f2d7d7b36d 100644 --- a/272210/day/candle-day-250.csv +++ b/272210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,35050,35250,36100,34875,2942661,103664326400,00,0.00,N,3,0, +20250313,35050,35650,37100,34850,6581845,235171246150,00,0.00,N,5,-200, 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, diff --git a/272290/day/candle-day-250.csv b/272290/day/candle-day-250.csv index 6b36884b3826..a64486fca587 100644 --- a/272290/day/candle-day-250.csv +++ b/272290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,25300,24800,25500,24800,172396,4354158300,00,0.00,N,2,500, +20250313,24800,25200,25500,24800,170343,4263178100,00,0.00,N,5,-200, 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, diff --git a/272450/day/candle-day-250.csv b/272450/day/candle-day-250.csv index 858bdadd08aa..d4fdac9f8883 100644 --- a/272450/day/candle-day-250.csv +++ b/272450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,9610,9710,9710,9540,132381,1269809805,00,0.00,N,5,-20, +20250313,9630,9710,9790,9620,171161,1655965525,00,0.00,N,5,-80, 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, diff --git a/272550/day/candle-day-250.csv b/272550/day/candle-day-250.csv index 436cda460117..fec3d0ff33a9 100644 --- a/272550/day/candle-day-250.csv +++ b/272550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,14150,14270,14270,14140,8405,119091255,00,0.00,N,5,-60, +20250313,14210,14230,14250,14200,4807,68355475,00,0.00,N,5,-20, 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, diff --git a/273060/day/candle-day-250.csv b/273060/day/candle-day-250.csv index b823e99d34e9..d4e82c8f3ecf 100644 --- a/273060/day/candle-day-250.csv +++ b/273060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,756,760,760,745,101618,75993939,00,0.00,N,5,-4, +20250313,760,768,768,755,32845,24902759,00,0.00,N,5,-4, 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, diff --git a/273640/day/candle-day-250.csv b/273640/day/candle-day-250.csv index 087aa483ed2e..219e522deda4 100644 --- a/273640/day/candle-day-250.csv +++ b/273640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10810,10570,10970,10540,13677,147324930,00,0.00,N,2,360, +20250313,10450,10800,10850,10450,14589,154766135,00,0.00,N,5,-290, 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, diff --git a/274090/day/candle-day-250.csv b/274090/day/candle-day-250.csv index 42d8891289cd..4ff49aef0235 100644 --- a/274090/day/candle-day-250.csv +++ b/274090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,13840,13800,14130,13760,228884,3176605785,00,0.00,N,5,-60, +20250313,13900,13510,14140,13500,384073,5354934650,00,0.00,N,2,550, 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, diff --git a/274400/day/candle-day-250.csv b/274400/day/candle-day-250.csv index 3fa2ebeff81c..ac460ce7afe4 100644 --- a/274400/day/candle-day-250.csv +++ b/274400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4830,4860,5020,4800,21904,105886605,00,0.00,N,5,-30, +20250313,4860,5110,5230,4830,51090,253128945,00,0.00,N,5,-250, 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, diff --git a/275630/day/candle-day-250.csv b/275630/day/candle-day-250.csv index 34c0375f5609..3c0e902fac1c 100644 --- a/275630/day/candle-day-250.csv +++ b/275630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3120,3220,3220,3095,18078,56818760,00,0.00,N,5,-100, +20250313,3220,3175,3230,3160,6579,21000547,00,0.00,N,2,45, 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, diff --git a/276040/day/candle-day-250.csv b/276040/day/candle-day-250.csv index cf0ad39d106c..342a1c8e66da 100644 --- a/276040/day/candle-day-250.csv +++ b/276040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4395,4345,4595,4215,161594,720166033,00,0.00,N,2,50, +20250313,4345,4630,4680,4100,222447,955638186,00,0.00,N,5,-285, 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, diff --git a/276240/day/candle-day-250.csv b/276240/day/candle-day-250.csv index 94414897ca67..60e2cb418eac 100644 --- a/276240/day/candle-day-250.csv +++ b/276240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,410,350,410,350,1016,416489,00,0.00,N,2,49, +20250313,361,410,410,343,1068,432074,00,0.00,N,2,4, 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, diff --git a/276730/day/candle-day-250.csv b/276730/day/candle-day-250.csv index 9e2c2f997433..704cf1c58059 100644 --- a/276730/day/candle-day-250.csv +++ b/276730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2185,2375,2375,2140,105684,232252251,00,0.00,N,5,-75, +20250313,2260,2260,2290,2245,23091,52200500,00,0.00,N,3,0, 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, diff --git a/277070/day/candle-day-250.csv b/277070/day/candle-day-250.csv index 27a443392f91..c2bf1c13fad0 100644 --- a/277070/day/candle-day-250.csv +++ b/277070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4370,4250,4465,4250,20773,90407405,00,0.00,N,2,80, +20250313,4290,4435,4435,4220,17238,73959780,00,0.00,N,5,-45, 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, diff --git a/277410/day/candle-day-250.csv b/277410/day/candle-day-250.csv index e3c93ca1a193..ce1ff564eb68 100644 --- a/277410/day/candle-day-250.csv +++ b/277410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1256,1254,1258,1244,22204,27793995,00,0.00,N,2,1, +20250313,1255,1260,1260,1250,29336,36806429,00,0.00,N,2,5, 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, diff --git a/277810/day/candle-day-250.csv b/277810/day/candle-day-250.csv index 1a4f63f87dd7..a2ce4265356f 100644 --- a/277810/day/candle-day-250.csv +++ b/277810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,317500,307500,325000,307000,548821,174977545500,00,0.00,N,2,10500, +20250313,307000,325500,326000,305000,503974,157051003750,00,0.00,N,5,-8500, 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, diff --git a/277880/day/candle-day-250.csv b/277880/day/candle-day-250.csv index 0a400822ebae..cf2a31ed7d53 100644 --- a/277880/day/candle-day-250.csv +++ b/277880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6350,6210,6450,6210,113533,721907770,00,0.00,N,2,140, +20250313,6210,6300,6350,6190,76470,478840355,00,0.00,N,5,-50, 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, diff --git a/278280/day/candle-day-250.csv b/278280/day/candle-day-250.csv index 393a7ffd819d..b58ef0149c54 100644 --- a/278280/day/candle-day-250.csv +++ b/278280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,36650,37300,38000,36500,26921,999251850,00,0.00,N,5,-350, +20250313,37000,38600,38900,37000,43956,1646628875,00,0.00,N,5,-1600, 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, diff --git a/278470/day/candle-day-250.csv b/278470/day/candle-day-250.csv index cb30b821df67..865e264373c3 100644 --- a/278470/day/candle-day-250.csv +++ b/278470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,67400,68200,68900,66900,415810,28081530250,00,0.00,N,5,-300, +20250313,67700,67900,69500,67100,533059,36292660200,00,0.00,N,2,200, 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, diff --git a/278650/day/candle-day-250.csv b/278650/day/candle-day-250.csv index fdb1e7067d62..572e969df72d 100644 --- a/278650/day/candle-day-250.csv +++ b/278650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2170,2240,2265,2105,385670,846347437,00,0.00,N,5,-20, +20250313,2190,2345,2360,2190,427808,961274214,00,0.00,N,5,-120, 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, diff --git a/278990/day/candle-day-250.csv b/278990/day/candle-day-250.csv index ae4a81cd56a9..2a13d4af7d00 100644 --- a/278990/day/candle-day-250.csv +++ b/278990/day/candle-day-250.csv @@ -1,6 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20250314,4750,4500,4750,4500,11,50950,00,0.00,N,5,-50, +20250313,4800,4800,4800,4800,1,4800,00,0.00,N,2,50, +20250312,4750,4750,4750,4750,0,0,00,0.00,N,3,-50, +20250311,4800,4800,4800,4800,1,4800,00,0.00,N,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 552b51951d03..f77ce8f90d30 100644 --- a/279060/day/candle-day-250.csv +++ b/279060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1328,1300,1400,1200,246,319756,00,0.00,N,2,48, +20250313,1280,1101,1300,1101,1331,1595752,00,0.00,N,2,6, 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, diff --git a/279600/day/candle-day-250.csv b/279600/day/candle-day-250.csv index 4ba479e8699e..34875f889781 100644 --- a/279600/day/candle-day-250.csv +++ b/279600/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, +20250314,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, +20250313,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, +20250312,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, 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, diff --git a/280360/day/candle-day-250.csv b/280360/day/candle-day-250.csv index 2b2d2545dab2..a5b722ecf686 100644 --- a/280360/day/candle-day-250.csv +++ b/280360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,118000,116900,118100,115400,8940,1046166850,00,0.00,N,2,1900, +20250313,116100,116500,116800,114600,10699,1239557700,00,0.00,N,5,-400, 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, diff --git a/281740/day/candle-day-250.csv b/281740/day/candle-day-250.csv index c899da04ab88..b05dd74ff2af 100644 --- a/281740/day/candle-day-250.csv +++ b/281740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,15700,15270,16970,15120,2730691,44418802315,00,0.00,N,2,770, +20250313,14930,14770,15360,14600,695089,10382192755,00,0.00,N,2,170, 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, diff --git a/281820/day/candle-day-250.csv b/281820/day/candle-day-250.csv index a455e974540a..d667c2f5d9f9 100644 --- a/281820/day/candle-day-250.csv +++ b/281820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,37500,36750,37900,36350,114714,4274553850,00,0.00,N,2,1250, +20250313,36250,36500,37050,35800,149269,5442898850,00,0.00,N,2,1250, 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, diff --git a/282330/day/candle-day-250.csv b/282330/day/candle-day-250.csv index 40655107d938..8dfd9475b116 100644 --- a/282330/day/candle-day-250.csv +++ b/282330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,104300,105900,105900,104300,33524,3515317450,00,0.00,N,5,-800, +20250313,105100,103700,105900,103700,54144,5681066955,00,0.00,N,2,700, 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, diff --git a/282720/day/candle-day-250.csv b/282720/day/candle-day-250.csv index a92bc21cde54..c6fa9eabbca3 100644 --- a/282720/day/candle-day-250.csv +++ b/282720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8700,8650,8830,8650,13577,118758550,00,0.00,N,5,-20, +20250313,8720,8800,8960,8720,15591,137208125,00,0.00,N,5,-80, 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, diff --git a/282880/day/candle-day-250.csv b/282880/day/candle-day-250.csv index 5b40b637eff6..2a588d4d4669 100644 --- a/282880/day/candle-day-250.csv +++ b/282880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,14880,14580,15000,14580,17394,258994505,00,0.00,N,2,230, +20250313,14650,15010,15010,14640,18079,267485365,00,0.00,N,5,-60, 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, diff --git a/283100/day/candle-day-250.csv b/283100/day/candle-day-250.csv index 9130630f4cd4..ffe69ea33975 100644 --- a/283100/day/candle-day-250.csv +++ b/283100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,697,697,697,697,1,697,00,0.00,N,3,0, +20250313,697,697,697,697,1,697,00,0.00,N,3,0, 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, diff --git a/284620/day/candle-day-250.csv b/284620/day/candle-day-250.csv index 60c32065a50a..751709169047 100644 --- a/284620/day/candle-day-250.csv +++ b/284620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1242,1220,1315,1220,316615,402549870,00,0.00,N,2,6, +20250313,1236,1176,1255,1160,475012,569102234,00,0.00,N,2,14, 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, diff --git a/284740/day/candle-day-250.csv b/284740/day/candle-day-250.csv index c087966b20a0..405be31c4856 100644 --- a/284740/day/candle-day-250.csv +++ b/284740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,21500,21350,21550,21100,19287,412045850,00,0.00,N,2,150, +20250313,21350,21300,21450,20950,15465,328364550,00,0.00,N,2,300, 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, diff --git a/285130/day/candle-day-250.csv b/285130/day/candle-day-250.csv index cd6e6e96d157..0400e0d767cd 100644 --- a/285130/day/candle-day-250.csv +++ b/285130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,42100,41850,42900,41750,21133,893454625,00,0.00,N,2,250, +20250313,41850,41950,42750,41750,29670,1250012450,00,0.00,N,5,-100, 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, diff --git a/285490/day/candle-day-250.csv b/285490/day/candle-day-250.csv index f02f4089cf2e..3d30d487ccc9 100644 --- a/285490/day/candle-day-250.csv +++ b/285490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,15540,14840,15740,14840,24753,375668070,00,0.00,N,2,700, +20250313,14840,14950,15440,14830,13446,201547970,00,0.00,N,5,-110, 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, diff --git a/285800/day/candle-day-250.csv b/285800/day/candle-day-250.csv index ec73a6cffd1d..fed10aa37984 100644 --- a/285800/day/candle-day-250.csv +++ b/285800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2190,2140,2215,2140,28362,61691326,00,0.00,N,2,40, +20250313,2150,2220,2295,2140,50986,111046804,00,0.00,N,5,-65, 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, diff --git a/286750/day/candle-day-250.csv b/286750/day/candle-day-250.csv index 0dd8fde36131..f33d7ab2cf12 100644 --- a/286750/day/candle-day-250.csv +++ b/286750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2510,2540,2580,2500,102845,260862860,00,0.00,N,2,5, +20250313,2505,2550,2595,2455,186943,471820909,00,0.00,N,5,-65, 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, diff --git a/286940/day/candle-day-250.csv b/286940/day/candle-day-250.csv index 669dac041af0..22b454be24cb 100644 --- a/286940/day/candle-day-250.csv +++ b/286940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,19520,19600,19790,19440,19022,371466930,00,0.00,N,5,-10, +20250313,19530,19730,19880,19530,13886,273284860,00,0.00,N,5,-200, 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, diff --git a/288330/day/candle-day-250.csv b/288330/day/candle-day-250.csv index a45114b7020f..ffb4d36563c9 100644 --- a/288330/day/candle-day-250.csv +++ b/288330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6570,6250,6850,6190,2611386,17306710705,00,0.00,N,2,370, +20250313,6200,6160,6340,6060,1538926,9502286585,00,0.00,N,2,80, 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, diff --git a/288490/day/candle-day-250.csv b/288490/day/candle-day-250.csv index b1a4694065df..10d3bd6afa34 100644 --- a/288490/day/candle-day-250.csv +++ b/288490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,105,105,105,105,0,0,00,0.00,Y,3,0, +20250313,105,105,105,105,0,0,00,0.00,Y,3,0, 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, diff --git a/288620/day/candle-day-250.csv b/288620/day/candle-day-250.csv index e983937f1e5a..561fa6d68989 100644 --- a/288620/day/candle-day-250.csv +++ b/288620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8500,8600,8670,8500,4055,34627045,00,0.00,N,5,-50, +20250313,8550,8600,8770,8520,5680,48956920,00,0.00,N,5,-70, 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, diff --git a/288980/day/candle-day-250.csv b/288980/day/candle-day-250.csv index fad18f409864..c419cf2e15a0 100644 --- a/288980/day/candle-day-250.csv +++ b/288980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1088,1087,1110,1069,123374,134691956,00,0.00,N,3,0, +20250313,1088,1145,1145,1081,134388,148040747,00,0.00,N,5,-42, 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, diff --git a/289010/day/candle-day-250.csv b/289010/day/candle-day-250.csv index 169aba1c6ef6..2331afd2a11d 100644 --- a/289010/day/candle-day-250.csv +++ b/289010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2115,2105,2125,2095,11038,23315111,00,0.00,N,3,0, +20250313,2115,2120,2155,2100,24686,52267935,00,0.00,N,2,5, 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, diff --git a/289080/day/candle-day-250.csv b/289080/day/candle-day-250.csv index 82c83a2405fa..3a2365723b44 100644 --- a/289080/day/candle-day-250.csv +++ b/289080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1351,1303,1352,1303,123379,164895701,00,0.00,N,2,40, +20250313,1311,1328,1356,1311,180370,240694301,00,0.00,N,5,-30, 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, diff --git a/289170/day/candle-day-250.csv b/289170/day/candle-day-250.csv index fe776223c98f..aaf4504dee61 100644 --- a/289170/day/candle-day-250.csv +++ b/289170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4880,4895,4895,4880,3,14655,00,0.00,N,2,175, +20250313,4705,4705,4705,4705,1,4705,00,0.00,N,2,605, 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, diff --git a/289220/day/candle-day-250.csv b/289220/day/candle-day-250.csv index 2c6586581903..e46315ccb27b 100644 --- a/289220/day/candle-day-250.csv +++ b/289220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6000,6020,6120,5890,36275,219090610,00,0.00,N,2,120, +20250313,5880,6170,6270,5880,81706,494420325,00,0.00,N,5,-320, 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, diff --git a/289860/day/candle-day-250.csv b/289860/day/candle-day-250.csv index 6c64522e804e..798dcb6ee28e 100644 --- a/289860/day/candle-day-250.csv +++ b/289860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, +20250313,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, 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, diff --git a/289930/day/candle-day-250.csv b/289930/day/candle-day-250.csv index 18de10603a52..e332346b2e08 100644 --- a/289930/day/candle-day-250.csv +++ b/289930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8900,8650,8980,8560,85668,755889230,00,0.00,N,2,250, +20250313,8650,8750,9190,8630,111691,991718875,00,0.00,N,5,-100, 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, diff --git a/290090/day/candle-day-250.csv b/290090/day/candle-day-250.csv index 720966c3dc05..6577e30db4da 100644 --- a/290090/day/candle-day-250.csv +++ b/290090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7700,7820,8210,7700,5882,46061280,00,0.00,N,5,-200, +20250313,7900,8080,8130,7690,3225,25341670,00,0.00,N,5,-180, 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, diff --git a/290120/day/candle-day-250.csv b/290120/day/candle-day-250.csv index d4bc198dc792..a4093b097900 100644 --- a/290120/day/candle-day-250.csv +++ b/290120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2335,2375,2375,2265,11497,26729713,00,0.00,N,5,-65, +20250313,2400,2435,2470,2400,5784,14108765,00,0.00,N,5,-35, 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, diff --git a/290270/day/candle-day-250.csv b/290270/day/candle-day-250.csv index b5dd6222e3de..8770cc3a48c2 100644 --- a/290270/day/candle-day-250.csv +++ b/290270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3460,3420,3465,3420,7119,24472915,00,0.00,N,2,20, +20250313,3440,3460,3490,3440,8270,28646455,00,0.00,N,5,-10, 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, diff --git a/290380/day/candle-day-250.csv b/290380/day/candle-day-250.csv index c19d7766e3b7..8d34408bf06a 100644 --- a/290380/day/candle-day-250.csv +++ b/290380/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, +20250314,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, +20250313,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250312,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, 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, diff --git a/290520/day/candle-day-250.csv b/290520/day/candle-day-250.csv index 5dec2fedb9d6..b84bc5a463bf 100644 --- a/290520/day/candle-day-250.csv +++ b/290520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2145,2160,2215,2145,9758,21153825,00,0.00,N,5,-20, +20250313,2165,2290,2290,2150,2158,4709865,00,0.00,N,2,15, 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, diff --git a/290550/day/candle-day-250.csv b/290550/day/candle-day-250.csv index 4a5f1a3d36d8..ff90190dfea1 100644 --- a/290550/day/candle-day-250.csv +++ b/290550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7900,7760,7950,7760,39743,311885035,00,0.00,N,2,150, +20250313,7750,7950,8000,7740,41259,324792835,00,0.00,N,5,-150, 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, diff --git a/290560/day/candle-day-250.csv b/290560/day/candle-day-250.csv index 582ce53e6e78..483d817e45bc 100644 --- a/290560/day/candle-day-250.csv +++ b/290560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6260,6410,6490,5990,19170,120915010,00,0.00,N,5,-210, +20250313,6470,6450,6470,6290,2598,16483910,00,0.00,N,3,0, 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, diff --git a/290650/day/candle-day-250.csv b/290650/day/candle-day-250.csv index c38d9ea48a50..927d249cbb4e 100644 --- a/290650/day/candle-day-250.csv +++ b/290650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,22000,22200,22600,22000,110502,2459018100,00,0.00,N,5,-250, +20250313,22250,23100,23150,22200,122166,2756705400,00,0.00,N,5,-850, 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, diff --git a/290660/day/candle-day-250.csv b/290660/day/candle-day-250.csv index 977bc0e872de..0bcb283d5e00 100644 --- a/290660/day/candle-day-250.csv +++ b/290660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,787,777,804,776,7926,6169674,00,0.00,N,2,10, +20250313,777,782,794,773,24512,19088004,00,0.00,N,5,-3, 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, diff --git a/290670/day/candle-day-250.csv b/290670/day/candle-day-250.csv index da31a2186858..50b0aac86e7a 100644 --- a/290670/day/candle-day-250.csv +++ b/290670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,12260,12290,12350,11960,13243,160829260,00,0.00,N,2,90, +20250313,12170,12840,12840,12050,18244,222854500,00,0.00,N,5,-230, 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, diff --git a/290690/day/candle-day-250.csv b/290690/day/candle-day-250.csv index 57022635993a..a266179947d3 100644 --- a/290690/day/candle-day-250.csv +++ b/290690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4250,3620,4455,3575,17839063,74892526596,00,0.00,N,2,780, +20250313,3470,3000,3880,3000,17905192,64348465284,00,0.00,N,2,425, 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, diff --git a/290720/day/candle-day-250.csv b/290720/day/candle-day-250.csv index e5ec38774603..89d82bf6df7f 100644 --- a/290720/day/candle-day-250.csv +++ b/290720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2310,1982,2885,1960,1790449,4446599086,00,0.00,N,2,20, +20250313,2290,2345,2345,2270,25039,57351025,00,0.00,N,5,-35, 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, diff --git a/290740/day/candle-day-250.csv b/290740/day/candle-day-250.csv index 6efd8abc0807..5fbba5f8990d 100644 --- a/290740/day/candle-day-250.csv +++ b/290740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6160,6090,6160,5990,10274,62707760,00,0.00,N,2,70, +20250313,6090,5980,6160,5980,7539,46014290,00,0.00,N,2,140, 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, diff --git a/291230/day/candle-day-250.csv b/291230/day/candle-day-250.csv index 1d1751e56f1c..3b646540bb3f 100644 --- a/291230/day/candle-day-250.csv +++ b/291230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1774,1761,1809,1750,90259,160373364,00,0.00,N,5,-5, +20250313,1779,1800,1836,1769,76481,136652577,00,0.00,N,5,-18, 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, diff --git a/291650/day/candle-day-250.csv b/291650/day/candle-day-250.csv index 5c34d5add835..82cc77403116 100644 --- a/291650/day/candle-day-250.csv +++ b/291650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,938,930,949,926,101821,95534434,00,0.00,N,2,8, +20250313,930,954,957,928,174909,164210080,00,0.00,N,5,-24, 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, diff --git a/291810/day/candle-day-250.csv b/291810/day/candle-day-250.csv index 8c4a497a9393..77372aa81b78 100644 --- a/291810/day/candle-day-250.csv +++ b/291810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2185,2025,2185,2025,23632,49720260,00,0.00,N,2,155, +20250313,2030,2035,2070,2000,12048,24353530,00,0.00,N,2,5, 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, diff --git a/293480/day/candle-day-250.csv b/293480/day/candle-day-250.csv index 2dfb4862f3f6..20ed6855c801 100644 --- a/293480/day/candle-day-250.csv +++ b/293480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10400,10350,10450,10350,5845,60792320,00,0.00,N,3,0, +20250313,10400,10290,10530,10290,28785,299521910,00,0.00,N,2,90, 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, diff --git a/293490/day/candle-day-250.csv b/293490/day/candle-day-250.csv index a4bf5e2362ee..921eacfd70ae 100644 --- a/293490/day/candle-day-250.csv +++ b/293490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,15600,15720,15770,15580,162447,2543197535,00,0.00,N,5,-290, +20250313,15890,15650,15890,15410,261533,4100436875,00,0.00,N,2,330, 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, diff --git a/293580/day/candle-day-250.csv b/293580/day/candle-day-250.csv index 3db802a134ae..63ab6cab499e 100644 --- a/293580/day/candle-day-250.csv +++ b/293580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1128,1116,1160,1111,553489,625506736,00,0.00,N,2,12, +20250313,1116,1117,1132,1107,374304,418348436,00,0.00,N,3,0, 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, diff --git a/293780/day/candle-day-250.csv b/293780/day/candle-day-250.csv index 0151456d9f6c..8fdd248b891e 100644 --- a/293780/day/candle-day-250.csv +++ b/293780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7460,7080,7480,7080,55107,405818470,00,0.00,N,2,330, +20250313,7130,7210,7440,7120,30473,219585785,00,0.00,N,5,-80, 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, diff --git a/293940/day/candle-day-250.csv b/293940/day/candle-day-250.csv index b7027056427b..4cf4951db4b1 100644 --- a/293940/day/candle-day-250.csv +++ b/293940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5920,5920,5930,5840,143493,843052430,00,0.00,N,2,20, +20250313,5900,5860,5910,5830,110449,648498095,00,0.00,N,2,40, 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, diff --git a/294090/day/candle-day-250.csv b/294090/day/candle-day-250.csv index 6d72531530bb..003e0384dedf 100644 --- a/294090/day/candle-day-250.csv +++ b/294090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1773,2080,2440,1640,7567727,15529326198,00,0.00,N,5,-312, +20250313,2085,2090,2160,2075,321537,674420468,00,0.00,N,5,-5, 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, diff --git a/294140/day/candle-day-250.csv b/294140/day/candle-day-250.csv index d280873d00a3..a58e656f845e 100644 --- a/294140/day/candle-day-250.csv +++ b/294140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3425,3445,3600,3420,37045,128972217,00,0.00,N,5,-45, +20250313,3470,3695,3695,3470,60467,212686680,00,0.00,N,5,-185, 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, diff --git a/294570/day/candle-day-250.csv b/294570/day/candle-day-250.csv index 38cd7685544b..ae001cf6a73a 100644 --- a/294570/day/candle-day-250.csv +++ b/294570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,19360,18970,19500,18850,20858,399863090,00,0.00,N,2,100, +20250313,19260,18780,19340,18780,18195,347249625,00,0.00,N,2,320, 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, diff --git a/294630/day/candle-day-250.csv b/294630/day/candle-day-250.csv index 9bbf371364ce..9b0602bb6937 100644 --- a/294630/day/candle-day-250.csv +++ b/294630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3080,3080,3100,3060,75008,230722190,00,0.00,N,3,0, +20250313,3080,3085,3120,3065,76396,235650190,00,0.00,N,5,-5, 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, diff --git a/294870/day/candle-day-250.csv b/294870/day/candle-day-250.csv index b881d3045ae6..900c75766f35 100644 --- a/294870/day/candle-day-250.csv +++ b/294870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,20450,20650,21000,20300,144999,2990400450,00,0.00,N,5,-200, +20250313,20650,20800,21200,20600,217033,4523446875,00,0.00,N,3,0, 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, diff --git a/295310/day/candle-day-250.csv b/295310/day/candle-day-250.csv index 410545dc8924..c5529acb8061 100644 --- a/295310/day/candle-day-250.csv +++ b/295310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,24000,24000,24050,23450,157274,3736351950,00,0.00,N,2,200, +20250313,23800,23300,24350,23000,423700,10125723250,00,0.00,N,2,1050, 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, diff --git a/296160/day/candle-day-250.csv b/296160/day/candle-day-250.csv index f8e949ca191b..44921aff5de3 100644 --- a/296160/day/candle-day-250.csv +++ b/296160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5610,5740,5740,5480,3847,21433910,00,0.00,N,5,-130, +20250313,5740,5790,5790,5510,1960,11152780,00,0.00,N,2,140, 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, diff --git a/296520/day/candle-day-250.csv b/296520/day/candle-day-250.csv index 400de85c5e0c..5f4f90512190 100644 --- a/296520/day/candle-day-250.csv +++ b/296520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1060,1060,1060,1060,0,0,00,0.00,Y,3,0, +20250313,1060,1060,1060,1060,5,5300,00,0.00,Y,2,135, 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, diff --git a/296640/day/candle-day-250.csv b/296640/day/candle-day-250.csv index b0f51187f2aa..90db89ca5892 100644 --- a/296640/day/candle-day-250.csv +++ b/296640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6200,6180,6210,6120,12601,77576500,00,0.00,N,5,-30, +20250313,6230,6270,6270,6120,6524,40366370,00,0.00,N,5,-40, 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, diff --git a/297090/day/candle-day-250.csv b/297090/day/candle-day-250.csv index 4461cfadcf4a..ecf74855364f 100644 --- a/297090/day/candle-day-250.csv +++ b/297090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5160,5150,5230,5110,67401,348282575,00,0.00,N,2,10, +20250313,5150,5170,5240,5120,52449,271030935,00,0.00,N,5,-30, 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, diff --git a/297570/day/candle-day-250.csv b/297570/day/candle-day-250.csv index 45562bf7c5ff..15f5a759f76d 100644 --- a/297570/day/candle-day-250.csv +++ b/297570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,670,676,698,669,118580,80646941,00,0.00,N,5,-6, +20250313,676,708,708,676,97822,67474872,00,0.00,N,5,-25, 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, diff --git a/297890/day/candle-day-250.csv b/297890/day/candle-day-250.csv index 4fa345aac2d7..350e231ea746 100644 --- a/297890/day/candle-day-250.csv +++ b/297890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2815,2720,2815,2720,202363,564495011,00,0.00,N,2,95, +20250313,2720,2800,2835,2720,226550,627117099,00,0.00,N,5,-65, 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, diff --git a/298000/day/candle-day-250.csv b/298000/day/candle-day-250.csv index 3db33345d9eb..afc62a00bbbc 100644 --- a/298000/day/candle-day-250.csv +++ b/298000/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,38900,38900,38900,38900,0,0,00,0.00,Y,3,0, +20250314,38900,38900,38900,38900,0,0,00,0.00,Y,3,0, +20250313,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, +20250312,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, 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, diff --git a/298020/day/candle-day-250.csv b/298020/day/candle-day-250.csv index 39436ec10449..fe2664e177c6 100644 --- a/298020/day/candle-day-250.csv +++ b/298020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,233500,233500,236500,232000,5859,1371158500,00,0.00,N,3,0, +20250313,233500,239000,241500,233500,16128,3813960250,00,0.00,N,5,-5500, 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, diff --git a/298040/day/candle-day-250.csv b/298040/day/candle-day-250.csv index ac89260dd4d2..30241c25566e 100644 --- a/298040/day/candle-day-250.csv +++ b/298040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,454000,429500,456000,428500,69609,31191447500,00,0.00,N,2,24500, +20250313,429500,431500,445000,423500,80324,34884812750,00,0.00,N,2,3500, 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, diff --git a/298050/day/candle-day-250.csv b/298050/day/candle-day-250.csv index 6c48a96be895..8c3a2fcf62f7 100644 --- a/298050/day/candle-day-250.csv +++ b/298050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,183600,182300,187000,180500,9080,1660247950,00,0.00,N,2,1000, +20250313,182600,186700,189700,182600,14124,2617892250,00,0.00,N,5,-6500, 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, diff --git a/298060/day/candle-day-250.csv b/298060/day/candle-day-250.csv index ffa056dd841a..802366e0c406 100644 --- a/298060/day/candle-day-250.csv +++ b/298060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1182,1290,1517,1168,5136011,7185437711,00,0.00,N,2,15, +20250313,1167,1200,1227,1165,129610,158346820,00,0.00,N,5,-33, 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, diff --git a/298380/day/candle-day-250.csv b/298380/day/candle-day-250.csv index aff118d7b07a..5d61f284bf32 100644 --- a/298380/day/candle-day-250.csv +++ b/298380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,37650,36750,38550,36700,594778,22563552700,00,0.00,N,2,700, +20250313,36950,37500,38600,36200,1184146,43857302325,00,0.00,N,5,-1150, 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, diff --git a/298540/day/candle-day-250.csv b/298540/day/candle-day-250.csv index 5b78b41fe274..186c8bd48f43 100644 --- a/298540/day/candle-day-250.csv +++ b/298540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,9100,9080,9440,8560,34811,314564835,00,0.00,N,2,30, +20250313,9070,9200,9200,8900,48184,435564390,00,0.00,N,5,-50, 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, diff --git a/298690/day/candle-day-250.csv b/298690/day/candle-day-250.csv index 83d7eec6b4ee..e846cdd169d2 100644 --- a/298690/day/candle-day-250.csv +++ b/298690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2195,2205,2225,2180,71400,156343398,00,0.00,N,3,0, +20250313,2195,2230,2230,2190,96453,212719501,00,0.00,N,5,-10, 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, diff --git a/298830/day/candle-day-250.csv b/298830/day/candle-day-250.csv index dff6bfbff7e8..8f0528a916cb 100644 --- a/298830/day/candle-day-250.csv +++ b/298830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4905,4800,5230,4800,1220149,6156065977,00,0.00,N,2,95, +20250313,4810,4945,4970,4800,238836,1167127777,00,0.00,N,5,-65, 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, diff --git a/299030/day/candle-day-250.csv b/299030/day/candle-day-250.csv index 51ada886b317..2ac0477fe6f3 100644 --- a/299030/day/candle-day-250.csv +++ b/299030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,22550,22450,23600,22150,22536,514046425,00,0.00,N,2,50, +20250313,22500,22200,23950,22150,67839,1569820975,00,0.00,N,2,350, 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, diff --git a/299170/day/candle-day-250.csv b/299170/day/candle-day-250.csv index 9143a9f6e336..8f9d3372485e 100644 --- a/299170/day/candle-day-250.csv +++ b/299170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1740,1700,1758,1700,169641,295204428,00,0.00,N,2,28, +20250313,1712,1741,1820,1712,237623,414721033,00,0.00,N,5,-42, 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, diff --git a/299480/day/candle-day-250.csv b/299480/day/candle-day-250.csv index f474776b8d5d..d87d3a039316 100644 --- a/299480/day/candle-day-250.csv +++ b/299480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,800,700,800,700,11,7800,00,0.00,N,2,102, +20250313,698,698,698,663,3,2059,00,0.00,N,5,-81, 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, diff --git a/299660/day/candle-day-250.csv b/299660/day/candle-day-250.csv index 4669e121ec91..f1d8a0b4a1f1 100644 --- a/299660/day/candle-day-250.csv +++ b/299660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4110,3930,4130,3900,172911,699639880,00,0.00,N,2,155, +20250313,3955,4040,4095,3950,179409,715916107,00,0.00,N,5,-85, 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, diff --git a/299900/day/candle-day-250.csv b/299900/day/candle-day-250.csv index 9134e3e51039..fb7f969dfb30 100644 --- a/299900/day/candle-day-250.csv +++ b/299900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1240,1239,1263,1236,331005,411260020,00,0.00,N,5,-12, +20250313,1252,1252,1275,1238,400531,501210611,00,0.00,N,3,0, 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, diff --git a/300080/day/candle-day-250.csv b/300080/day/candle-day-250.csv index 038e3d40c2df..5049568a4993 100644 --- a/300080/day/candle-day-250.csv +++ b/300080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,21300,18560,22200,18560,433144,9047684070,00,0.00,N,2,2430, +20250313,18870,19410,19630,18740,95074,1815896920,00,0.00,N,5,-560, 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, diff --git a/300120/day/candle-day-250.csv b/300120/day/candle-day-250.csv index 46a96d952874..9aa1368a0c8c 100644 --- a/300120/day/candle-day-250.csv +++ b/300120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4220,4100,4230,4090,16498,69262800,00,0.00,N,2,75, +20250313,4145,4230,4295,4145,30157,127014050,00,0.00,N,5,-80, 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, diff --git a/300720/day/candle-day-250.csv b/300720/day/candle-day-250.csv index e43ded91210b..858f2f52a11d 100644 --- a/300720/day/candle-day-250.csv +++ b/300720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,16380,16850,16890,16210,103116,1707927365,00,0.00,N,5,-370, +20250313,16750,16510,16900,16510,119030,1988576840,00,0.00,N,2,250, 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, diff --git a/301300/day/candle-day-250.csv b/301300/day/candle-day-250.csv index 00f42931a976..ba9025b9eb7e 100644 --- a/301300/day/candle-day-250.csv +++ b/301300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4695,4620,4810,4620,50026,236646280,00,0.00,N,2,65, +20250313,4630,4705,4745,4620,38627,180035095,00,0.00,N,5,-75, 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, diff --git a/302430/day/candle-day-250.csv b/302430/day/candle-day-250.csv index cb41522785a2..c8d052b354e5 100644 --- a/302430/day/candle-day-250.csv +++ b/302430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,9800,9740,10070,9650,205826,2024631860,00,0.00,N,5,-70, +20250313,9870,10220,10550,9630,413377,4144311830,00,0.00,N,5,-340, 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, diff --git a/302440/day/candle-day-250.csv b/302440/day/candle-day-250.csv index a0e5ab9ead46..514d11d52d2e 100644 --- a/302440/day/candle-day-250.csv +++ b/302440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,42750,42200,44150,42200,187904,8099490250,00,0.00,N,2,50, +20250313,42700,41350,42800,41250,476242,20203381675,00,0.00,N,2,1650, 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, diff --git a/302550/day/candle-day-250.csv b/302550/day/candle-day-250.csv index d1da17186907..092088dd00f7 100644 --- a/302550/day/candle-day-250.csv +++ b/302550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3085,3040,3100,3010,5886,18012664,00,0.00,N,2,65, +20250313,3020,3095,3095,3000,45062,136149227,00,0.00,N,5,-35, 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, diff --git a/302920/day/candle-day-250.csv b/302920/day/candle-day-250.csv index 934bec5b877c..8d5a0fba84dc 100644 --- a/302920/day/candle-day-250.csv +++ b/302920/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,4600,5010,5010,4420,335,1556185,00,0.00,N,5,-600, +20250314,4600,4600,4600,4600,0,0,00,0.00,Y,3,0, +20250313,4600,4600,4600,4600,0,0,00,0.00,Y,3,0, +20250312,4600,5010,5010,4420,335,1556185,00,0.00,Y,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, diff --git a/303030/day/candle-day-250.csv b/303030/day/candle-day-250.csv index 8ebeb6fdf42a..54916186aff2 100644 --- a/303030/day/candle-day-250.csv +++ b/303030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,941,937,951,923,26834,25088308,00,0.00,N,2,9, +20250313,932,935,951,929,26090,24364981,00,0.00,N,2,2, 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, diff --git a/303360/day/candle-day-250.csv b/303360/day/candle-day-250.csv index e51d9b270097..38f39be06f3e 100644 --- a/303360/day/candle-day-250.csv +++ b/303360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3330,3350,3350,3260,11799,38905855,00,0.00,N,2,5, +20250313,3325,3385,3385,3255,23527,77892845,00,0.00,N,2,35, 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, diff --git a/303530/day/candle-day-250.csv b/303530/day/candle-day-250.csv index 9e87e4f5d284..14e18d3bb9f3 100644 --- a/303530/day/candle-day-250.csv +++ b/303530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6950,6910,6990,6890,9706,67233370,00,0.00,N,2,30, +20250313,6920,7010,7040,6910,5793,40239960,00,0.00,N,5,-90, 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, diff --git a/303810/day/candle-day-250.csv b/303810/day/candle-day-250.csv index b8a18a301df0..e3af697138ea 100644 --- a/303810/day/candle-day-250.csv +++ b/303810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10160,10100,10500,10000,194695,1996200935,00,0.00,N,5,-90, +20250313,10250,10320,10590,10200,283729,2948831405,00,0.00,N,2,30, 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, diff --git a/304100/day/candle-day-250.csv b/304100/day/candle-day-250.csv index 7f071c890fbd..059d5574caa8 100644 --- a/304100/day/candle-day-250.csv +++ b/304100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,24800,23600,25150,23550,182889,4480544375,00,0.00,N,2,1050, +20250313,23750,24850,24900,23600,196569,4758614900,00,0.00,N,5,-250, 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, diff --git a/304360/day/candle-day-250.csv b/304360/day/candle-day-250.csv index db3e3210acb4..818eccd399a7 100644 --- a/304360/day/candle-day-250.csv +++ b/304360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,25700,25500,26450,25450,85394,2212884525,00,0.00,N,5,-300, +20250313,26000,25750,26400,25350,100338,2601636800,00,0.00,N,2,500, 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, diff --git a/304840/day/candle-day-250.csv b/304840/day/candle-day-250.csv index 4b3747dd92ea..e51cf43a301a 100644 --- a/304840/day/candle-day-250.csv +++ b/304840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2800,2815,2900,2740,224297,636682803,00,0.00,N,2,15, +20250313,2785,2765,2835,2745,216769,606106925,00,0.00,N,2,20, 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, diff --git a/305090/day/candle-day-250.csv b/305090/day/candle-day-250.csv index 7dae241dfead..daf4a58c701f 100644 --- a/305090/day/candle-day-250.csv +++ b/305090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10090,10120,10150,9800,86385,860607960,00,0.00,N,2,50, +20250313,10040,10190,10280,9970,42875,430964910,00,0.00,N,5,-130, 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, diff --git a/306040/day/candle-day-250.csv b/306040/day/candle-day-250.csv index 6473f257341b..8f967a502063 100644 --- a/306040/day/candle-day-250.csv +++ b/306040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4645,4565,4715,4510,24138,110402245,00,0.00,N,2,85, +20250313,4560,4530,4565,4415,14345,63760650,00,0.00,N,2,65, 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, diff --git a/306200/day/candle-day-250.csv b/306200/day/candle-day-250.csv index 21aca0360629..96d4b282dc6a 100644 --- a/306200/day/candle-day-250.csv +++ b/306200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,204000,205000,213000,200000,52423,10746253000,00,0.00,N,2,2500, +20250313,201500,193700,211500,189000,94277,19320267400,00,0.00,N,2,7800, 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, diff --git a/306620/day/candle-day-250.csv b/306620/day/candle-day-250.csv index 2eabd89321d2..10179577b53d 100644 --- a/306620/day/candle-day-250.csv +++ b/306620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2450,2440,2475,2410,115603,283182489,00,0.00,N,2,25, +20250313,2425,2445,2480,2415,204194,499345420,00,0.00,N,5,-10, 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, diff --git a/307180/day/candle-day-250.csv b/307180/day/candle-day-250.csv index c0d1d97efcdc..27bcea698ff0 100644 --- a/307180/day/candle-day-250.csv +++ b/307180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2935,2915,3010,2885,114510,338069840,00,0.00,N,2,20, +20250313,2915,2905,3130,2860,393071,1175956425,00,0.00,N,2,35, 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, diff --git a/307280/day/candle-day-250.csv b/307280/day/candle-day-250.csv index 80326f78f8ce..40eca82a7f7e 100644 --- a/307280/day/candle-day-250.csv +++ b/307280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1124,1130,1175,1114,134684,151484014,00,0.00,N,5,-1, +20250313,1125,1130,1138,1125,25668,28946891,00,0.00,N,5,-5, 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, diff --git a/307750/day/candle-day-250.csv b/307750/day/candle-day-250.csv index 5a592ee693e8..8833ded5d46e 100644 --- a/307750/day/candle-day-250.csv +++ b/307750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3325,3290,3355,3255,50627,167819967,00,0.00,N,2,40, +20250313,3285,3315,3335,3270,30049,99157050,00,0.00,N,5,-20, 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, diff --git a/307870/day/candle-day-250.csv b/307870/day/candle-day-250.csv index 9ef89f6a625e..275f11646301 100644 --- a/307870/day/candle-day-250.csv +++ b/307870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,764,776,800,721,122545,94579191,00,0.00,N,5,-33, +20250313,797,807,830,788,101613,81695931,00,0.00,N,5,-19, 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, diff --git a/307930/day/candle-day-250.csv b/307930/day/candle-day-250.csv index 3b7e2a38f90e..9c75d3882fdf 100644 --- a/307930/day/candle-day-250.csv +++ b/307930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5220,5170,5470,5130,330816,1757427180,00,0.00,N,2,60, +20250313,5160,5170,5205,5100,33070,170752160,00,0.00,N,2,20, 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, diff --git a/307950/day/candle-day-250.csv b/307950/day/candle-day-250.csv index 8eab4a2cdf5d..00d6f352aa34 100644 --- a/307950/day/candle-day-250.csv +++ b/307950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,136700,136700,138100,134900,26470,3614934000,00,0.00,N,3,0, +20250313,136700,136000,139300,134600,95390,13193172100,00,0.00,N,2,1900, 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, diff --git a/308080/day/candle-day-250.csv b/308080/day/candle-day-250.csv index 0fcfb5dac899..c24e544764c3 100644 --- a/308080/day/candle-day-250.csv +++ b/308080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2880,2845,3005,2845,74197,217984449,00,0.00,N,5,-30, +20250313,2910,2970,3050,2910,64407,190734744,00,0.00,N,5,-70, 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, diff --git a/308100/day/candle-day-250.csv b/308100/day/candle-day-250.csv index c11408e84ec4..125aa6060a55 100644 --- a/308100/day/candle-day-250.csv +++ b/308100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2700,2745,2840,2700,8904,24325590,00,0.00,N,5,-45, +20250313,2745,2755,2800,2680,12605,34610970,00,0.00,N,2,15, 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, diff --git a/308170/day/candle-day-250.csv b/308170/day/candle-day-250.csv index 341aeec8b46a..973fb5cc2f33 100644 --- a/308170/day/candle-day-250.csv +++ b/308170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5680,5640,5770,5500,4488,25343040,00,0.00,N,2,40, +20250313,5640,5590,5710,5500,7336,41137625,00,0.00,N,2,10, 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, diff --git a/308430/day/candle-day-250.csv b/308430/day/candle-day-250.csv index 51e9a66dabf3..2de33829da1d 100644 --- a/308430/day/candle-day-250.csv +++ b/308430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,20600,19300,21425,19070,1698890,34806000815,00,0.00,N,2,1330, +20250313,19270,17420,20000,17370,2348453,45673609395,00,0.00,N,2,1850, 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, diff --git a/308700/day/candle-day-250.csv b/308700/day/candle-day-250.csv index c6e6667c0d64..c62bf94dd555 100644 --- a/308700/day/candle-day-250.csv +++ b/308700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,199,199,199,199,0,0,00,0.00,Y,3,0, +20250313,199,199,199,199,0,0,00,0.00,Y,3,0, 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, diff --git a/309930/day/candle-day-250.csv b/309930/day/candle-day-250.csv index 34fd1fe5626c..9eb18f6aec90 100644 --- a/309930/day/candle-day-250.csv +++ b/309930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1900,2040,2050,1870,68328,131164468,00,0.00,N,5,-155, +20250313,2055,2010,2105,2010,27718,57166835,00,0.00,N,2,55, 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, diff --git a/309960/day/candle-day-250.csv b/309960/day/candle-day-250.csv index 493207d11188..bcb47ba5e7da 100644 --- a/309960/day/candle-day-250.csv +++ b/309960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3675,3590,3685,3545,123718,449539899,00,0.00,N,2,85, +20250313,3590,3605,3692,3520,96060,344632245,00,0.00,N,5,-30, 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, diff --git a/310200/day/candle-day-250.csv b/310200/day/candle-day-250.csv index d138df3fc25b..0f902d1344a9 100644 --- a/310200/day/candle-day-250.csv +++ b/310200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3040,3030,3040,3000,68805,208217581,00,0.00,N,2,30, +20250313,3010,3045,3095,2995,159902,484165755,00,0.00,N,5,-50, 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, diff --git a/310210/day/candle-day-250.csv b/310210/day/candle-day-250.csv index c0d704ad79e6..4aeadcebbc93 100644 --- a/310210/day/candle-day-250.csv +++ b/310210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,136600,138000,140700,134500,153816,21205435500,00,0.00,N,5,-1400, +20250313,138000,139800,142100,131600,170902,23495336050,00,0.00,N,5,-500, 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, diff --git a/310870/day/candle-day-250.csv b/310870/day/candle-day-250.csv index 8d5a5c170cf7..67e7d9326beb 100644 --- a/310870/day/candle-day-250.csv +++ b/310870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1515,1511,1553,1500,8503,12798489,00,0.00,N,2,4, +20250313,1511,1500,1514,1480,41093,61248637,00,0.00,N,2,11, 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, diff --git a/311060/day/candle-day-250.csv b/311060/day/candle-day-250.csv index 005a4a7583f9..075486df1fde 100644 --- a/311060/day/candle-day-250.csv +++ b/311060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2870,2880,2880,2800,1604,4562290,00,0.00,N,5,-10, +20250313,2880,2880,2880,2880,1,2880,00,0.00,N,3,0, 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, diff --git a/311320/day/candle-day-250.csv b/311320/day/candle-day-250.csv index 6e90d8883a0d..5775e9a35981 100644 --- a/311320/day/candle-day-250.csv +++ b/311320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7620,7290,7700,7290,22634,171402765,00,0.00,N,2,370, +20250313,7250,7600,7670,7210,27032,199533870,00,0.00,N,5,-200, 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, diff --git a/311390/day/candle-day-250.csv b/311390/day/candle-day-250.csv index d5abe0758210..eb05610ae824 100644 --- a/311390/day/candle-day-250.csv +++ b/311390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7190,7000,7220,6970,44838,319077930,00,0.00,N,2,190, +20250313,7000,6760,7050,6760,69437,479653890,00,0.00,N,2,230, 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, diff --git a/311690/day/candle-day-250.csv b/311690/day/candle-day-250.csv index 0d3f382cb1ea..05ad502fc4ca 100644 --- a/311690/day/candle-day-250.csv +++ b/311690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,11430,11240,11500,11060,38709,435986060,00,0.00,N,2,30, +20250313,11400,11520,11730,11300,39966,456889780,00,0.00,N,5,-110, 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, diff --git a/311960/day/candle-day-250.csv b/311960/day/candle-day-250.csv index fd0605e06492..2055518d6066 100644 --- a/311960/day/candle-day-250.csv +++ b/311960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,979,999,999,816,424,414303,00,0.00,N,2,19, +20250313,960,850,990,841,1258,1062855,00,0.00,N,5,-29, 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, diff --git a/312610/day/candle-day-250.csv b/312610/day/candle-day-250.csv index 8a9700cdef6f..755cb0fc9f4f 100644 --- a/312610/day/candle-day-250.csv +++ b/312610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1218,1260,1275,1212,56133,69010089,00,0.00,N,5,-17, +20250313,1235,1265,1265,1216,37262,45682509,00,0.00,N,2,9, 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, diff --git a/313760/day/candle-day-250.csv b/313760/day/candle-day-250.csv index 1d77c37fba16..00ecc508c685 100644 --- a/313760/day/candle-day-250.csv +++ b/313760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3620,3385,3845,3385,107581,390158788,00,0.00,N,2,210, +20250313,3410,3375,3485,3305,15463,52639917,00,0.00,N,2,50, 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, diff --git a/314130/day/candle-day-250.csv b/314130/day/candle-day-250.csv index b4cd4eca0315..4c19d35951b5 100644 --- a/314130/day/candle-day-250.csv +++ b/314130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2420,2440,2480,2415,58201,141758400,00,0.00,N,2,5, +20250313,2415,2480,2595,2415,126340,310035497,00,0.00,N,5,-80, 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, diff --git a/314140/day/candle-day-250.csv b/314140/day/candle-day-250.csv index 3166fc27cb7b..f966782029cb 100644 --- a/314140/day/candle-day-250.csv +++ b/314140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5670,5590,6960,5540,2407428,15528949950,00,0.00,N,2,180, +20250313,5490,5200,5520,5190,32177,175419380,00,0.00,N,2,240, 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, diff --git a/314930/day/candle-day-250.csv b/314930/day/candle-day-250.csv index 78817bdd2162..bd72daffb324 100644 --- a/314930/day/candle-day-250.csv +++ b/314930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,13060,13300,13330,12990,101837,1339212800,00,0.00,N,5,-240, +20250313,13300,12720,13650,12720,206070,2745217665,00,0.00,N,2,700, 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, diff --git a/315640/day/candle-day-250.csv b/315640/day/candle-day-250.csv index feeb362b9d04..bd0ddc9a24f8 100644 --- a/315640/day/candle-day-250.csv +++ b/315640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6810,6500,6850,6450,209552,1405011270,00,0.00,N,2,310, +20250313,6500,6920,6920,6450,365341,2408120350,00,0.00,N,5,-320, 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, diff --git a/316140/day/candle-day-250.csv b/316140/day/candle-day-250.csv index f97a0869327a..2b4666d85fcf 100644 --- a/316140/day/candle-day-250.csv +++ b/316140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,16050,16000,16140,15910,1355815,21778275465,00,0.00,N,2,20, +20250313,16030,15940,16190,15940,2680947,42992333990,00,0.00,N,2,40, 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, diff --git a/317120/day/candle-day-250.csv b/317120/day/candle-day-250.csv index 6a4de55f1b08..7ed77005a5c5 100644 --- a/317120/day/candle-day-250.csv +++ b/317120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2955,2935,3000,2935,12050,35674446,00,0.00,N,2,20, +20250313,2935,2925,2975,2885,16224,47550461,00,0.00,N,2,30, 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, diff --git a/317240/day/candle-day-250.csv b/317240/day/candle-day-250.csv index f82fec9b96d1..6521d856a35b 100644 --- a/317240/day/candle-day-250.csv +++ b/317240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,280,291,292,275,2022207,566852774,00,0.00,N,5,-11, +20250313,291,290,304,286,1247594,364958617,00,0.00,N,2,1, 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, diff --git a/317330/day/candle-day-250.csv b/317330/day/candle-day-250.csv index 4e97e50682f5..3d2a66da0562 100644 --- a/317330/day/candle-day-250.csv +++ b/317330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,25250,26050,26650,25150,226009,5859603325,00,0.00,N,5,-850, +20250313,26100,27100,27750,26100,178600,4801319625,00,0.00,N,5,-700, 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, diff --git a/317400/day/candle-day-250.csv b/317400/day/candle-day-250.csv index 79d832e3ed29..637f10abec2f 100644 --- a/317400/day/candle-day-250.csv +++ b/317400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3225,3265,3265,3160,9577,30605855,00,0.00,N,2,25, +20250313,3200,3275,3275,3200,17066,54964640,00,0.00,N,5,-60, 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, diff --git a/317530/day/candle-day-250.csv b/317530/day/candle-day-250.csv index 692e7047ef22..330f37b47d0c 100644 --- a/317530/day/candle-day-250.csv +++ b/317530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6690,6440,6720,6300,57802,381027525,00,0.00,N,2,250, +20250313,6440,6390,6500,6280,29391,187308090,00,0.00,N,2,50, 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, diff --git a/317690/day/candle-day-250.csv b/317690/day/candle-day-250.csv index f3ce231d30e0..0e210e070483 100644 --- a/317690/day/candle-day-250.csv +++ b/317690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4595,4585,4730,4570,75192,347785167,00,0.00,N,2,15, +20250313,4580,4615,4840,4570,154060,723488309,00,0.00,N,5,-35, 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, diff --git a/317770/day/candle-day-250.csv b/317770/day/candle-day-250.csv index 8eb33e5352dc..2c632b0cec5b 100644 --- a/317770/day/candle-day-250.csv +++ b/317770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4175,3920,4310,3905,2605982,10881073017,00,0.00,N,2,265, +20250313,3910,3830,3960,3720,397733,1544545272,00,0.00,N,2,110, 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, diff --git a/317830/day/candle-day-250.csv b/317830/day/candle-day-250.csv index 6d1633a73b44..6467cfb61264 100644 --- a/317830/day/candle-day-250.csv +++ b/317830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8880,8790,9130,8700,217468,1948978720,00,0.00,N,2,290, +20250313,8590,8970,9070,8560,146050,1281283920,00,0.00,N,5,-340, 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, diff --git a/317850/day/candle-day-250.csv b/317850/day/candle-day-250.csv index c912cabc4d6a..69d00fd69c31 100644 --- a/317850/day/candle-day-250.csv +++ b/317850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,9080,9030,9120,9020,24274,220143095,00,0.00,N,5,-10, +20250313,9090,9170,9250,9090,46732,427958785,00,0.00,N,5,-70, 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, diff --git a/317860/day/candle-day-250.csv b/317860/day/candle-day-250.csv index 72021c215e76..030a565ffd89 100644 --- a/317860/day/candle-day-250.csv +++ b/317860/day/candle-day-250.csv @@ -1,6 +1,8 @@ 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, +20250314,5600,5580,5600,5580,201,1122600,00,0.00,N,3,0, +20250313,5600,5600,5600,5600,0,0,00,0.00,N,3,-30, +20250312,5630,5630,5630,5630,0,0,00,0.00,N,3,-10, +20250311,5640,5640,5640,5640,0,0,00,0.00,N,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, 20250306,5700,5700,5700,5700,0,0,00,0.00,N,3,-30, diff --git a/317870/day/candle-day-250.csv b/317870/day/candle-day-250.csv index 11ba87518051..282830907f90 100644 --- a/317870/day/candle-day-250.csv +++ b/317870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,17210,17400,17500,17070,9020,155613450,00,0.00,N,5,-190, +20250313,17400,16990,17750,16990,17175,299694310,00,0.00,N,2,410, 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, diff --git a/318000/day/candle-day-250.csv b/318000/day/candle-day-250.csv index 55e3b9084948..5931ccd321ad 100644 --- a/318000/day/candle-day-250.csv +++ b/318000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4910,4800,4930,4800,15109,73895590,00,0.00,N,2,15, +20250313,4895,4940,4945,4855,5867,28659381,00,0.00,N,5,-20, 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, diff --git a/318010/day/candle-day-250.csv b/318010/day/candle-day-250.csv index f344027f3fe3..4924bd1ace3b 100644 --- a/318010/day/candle-day-250.csv +++ b/318010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3575,3530,3580,3530,2118,7543295,00,0.00,N,2,45, +20250313,3530,3490,3575,3490,6289,22318455,00,0.00,N,2,60, 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, diff --git a/318020/day/candle-day-250.csv b/318020/day/candle-day-250.csv index 9e697d605a3a..e57b40b715a6 100644 --- a/318020/day/candle-day-250.csv +++ b/318020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2990,2900,3040,2880,15931,47555990,00,0.00,N,2,90, +20250313,2900,2990,2990,2895,7532,21979765,00,0.00,N,5,-30, 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, diff --git a/318160/day/candle-day-250.csv b/318160/day/candle-day-250.csv index e7ae41106af3..53e1dd0d868e 100644 --- a/318160/day/candle-day-250.csv +++ b/318160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4200,4190,4235,4155,31021,130664515,00,0.00,N,2,10, +20250313,4190,4205,4235,4150,62920,264163385,00,0.00,N,5,-15, 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, diff --git a/318410/day/candle-day-250.csv b/318410/day/candle-day-250.csv index 0bf68d91fefb..001dddd7ee1e 100644 --- a/318410/day/candle-day-250.csv +++ b/318410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7740,7650,7770,7520,15870,121296345,00,0.00,N,2,160, +20250313,7580,7600,7660,7535,7141,54075235,00,0.00,N,2,20, 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, diff --git a/318660/day/candle-day-250.csv b/318660/day/candle-day-250.csv index 90ed3bbddca4..97c87daa29f9 100644 --- a/318660/day/candle-day-250.csv +++ b/318660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4680,4800,4800,4600,32,151480,00,0.00,N,5,-105, +20250313,4785,4785,4785,4785,1,4785,00,0.00,N,2,135, 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, diff --git a/319400/day/candle-day-250.csv b/319400/day/candle-day-250.csv index bed9cb3458ae..ce5799aa4efa 100644 --- a/319400/day/candle-day-250.csv +++ b/319400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3535,3515,3575,3515,219334,777592876,00,0.00,N,2,10, +20250313,3525,3560,3620,3510,205582,729723613,00,0.00,N,5,-30, 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, diff --git a/319660/day/candle-day-250.csv b/319660/day/candle-day-250.csv index 05373e82aa7e..ed8805bb823f 100644 --- a/319660/day/candle-day-250.csv +++ b/319660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,19210,18300,19320,18300,350774,6702688830,00,0.00,N,2,870, +20250313,18340,18880,18880,18300,261431,4832648675,00,0.00,N,5,-110, 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, diff --git a/320000/day/candle-day-250.csv b/320000/day/candle-day-250.csv index 5f5f5995026f..744f5ce5195a 100644 --- a/320000/day/candle-day-250.csv +++ b/320000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2410,2395,2450,2360,29989,71707860,00,0.00,N,2,10, +20250313,2400,2480,2495,2400,62852,153663765,00,0.00,N,5,-80, 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, diff --git a/321260/day/candle-day-250.csv b/321260/day/candle-day-250.csv index 2e943f0bfcfb..341e7f0f7176 100644 --- a/321260/day/candle-day-250.csv +++ b/321260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2315,2190,2340,2165,172424,390402785,00,0.00,N,2,115, +20250313,2200,2310,2310,2200,178394,397342650,00,0.00,N,5,-95, 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, diff --git a/321370/day/candle-day-250.csv b/321370/day/candle-day-250.csv index cfb7db6b9137..a52e38010f0a 100644 --- a/321370/day/candle-day-250.csv +++ b/321370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1306,1312,1343,1302,127387,167311843,00,0.00,N,5,-5, +20250313,1311,1335,1374,1301,186174,246216805,00,0.00,N,5,-37, 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, diff --git a/321550/day/candle-day-250.csv b/321550/day/candle-day-250.csv index ac4e65f87e49..8cc98276d3e6 100644 --- a/321550/day/candle-day-250.csv +++ b/321550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3330,3295,3415,3160,29598,99348080,00,0.00,N,2,35, +20250313,3295,3345,3395,3240,32969,108715706,00,0.00,N,2,60, 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, diff --git a/321820/day/candle-day-250.csv b/321820/day/candle-day-250.csv index 8bf46f0306dd..bbe33166374b 100644 --- a/321820/day/candle-day-250.csv +++ b/321820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10120,10030,10180,10000,42067,425457435,00,0.00,N,2,100, +20250313,10020,10140,10230,9990,49144,495022285,00,0.00,N,5,-30, 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, diff --git a/322000/day/candle-day-250.csv b/322000/day/candle-day-250.csv index 269273db7fab..7cd85579ede0 100644 --- a/322000/day/candle-day-250.csv +++ b/322000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,25900,25200,26000,25150,47346,1213872700,00,0.00,N,2,650, +20250313,25250,25300,25750,25200,54208,1377540050,00,0.00,N,3,0, 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, diff --git a/322180/day/candle-day-250.csv b/322180/day/candle-day-250.csv index 65bc5974aee2..80e723d283e1 100644 --- a/322180/day/candle-day-250.csv +++ b/322180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6100,5620,6240,5610,325068,1968802510,00,0.00,N,2,420, +20250313,5680,5750,5890,5400,158257,901341315,00,0.00,N,5,-160, 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, diff --git a/322310/day/candle-day-250.csv b/322310/day/candle-day-250.csv index 63b2eda0cdf4..586a816e5e97 100644 --- a/322310/day/candle-day-250.csv +++ b/322310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,24500,22500,25000,22500,88111,2113333825,00,0.00,N,2,1800, +20250313,22700,23900,24050,22600,44970,1045293275,00,0.00,N,2,150, 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, diff --git a/322510/day/candle-day-250.csv b/322510/day/candle-day-250.csv index 17219e894b91..5e6d01b05c41 100644 --- a/322510/day/candle-day-250.csv +++ b/322510/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7810,7490,7890,7350,244672,1872760540,00,0.00,N,2,330, +20250313,7480,7620,7750,7350,122010,910657340,00,0.00,N,5,-60, 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, diff --git a/322780/day/candle-day-250.csv b/322780/day/candle-day-250.csv index c92f789ea72b..5c2aef34bba4 100644 --- a/322780/day/candle-day-250.csv +++ b/322780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,806,819,825,786,119811,95879173,00,0.00,N,5,-13, +20250313,819,841,858,809,69509,56716092,00,0.00,N,5,-14, 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, diff --git a/322970/day/candle-day-250.csv b/322970/day/candle-day-250.csv index d1b89ed08966..ace731eff26e 100644 --- a/322970/day/candle-day-250.csv +++ b/322970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2300,2300,2300,2300,1,2300,00,0.00,N,2,20, +20250313,2280,2285,2285,2100,294,657225,00,0.00,N,5,-5, 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, diff --git a/323230/day/candle-day-250.csv b/323230/day/candle-day-250.csv index 06434f7fd568..6721a4ebb7a7 100644 --- a/323230/day/candle-day-250.csv +++ b/323230/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,161,161,161,161,0,0,00,0.00,Y,3,0, +20250314,161,161,161,161,0,0,00,0.00,Y,3,0, +20250313,161,161,161,161,0,0,00,0.00,Y,0,0, +20250312,161,161,161,161,0,0,00,0.00,Y,0,0, 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, diff --git a/323280/day/candle-day-250.csv b/323280/day/candle-day-250.csv index 75cf93c01e1d..9a4f54a5fa22 100644 --- a/323280/day/candle-day-250.csv +++ b/323280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,30150,30400,30550,29950,286247,8636463325,00,0.00,N,5,-100, +20250313,30250,31300,31550,30050,402763,12397038925,00,0.00,N,5,-700, 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, diff --git a/323350/day/candle-day-250.csv b/323350/day/candle-day-250.csv index ca3f5504f07e..85fd5db6e4bd 100644 --- a/323350/day/candle-day-250.csv +++ b/323350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6470,6490,6510,6330,47212,302818410,00,0.00,N,5,-20, +20250313,6490,6510,6530,6250,74041,472960645,00,0.00,N,2,130, 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, diff --git a/323410/day/candle-day-250.csv b/323410/day/candle-day-250.csv index e35f7ccfbcb4..0a8d0937c0b1 100644 --- a/323410/day/candle-day-250.csv +++ b/323410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,23000,23000,23250,22750,295997,6813792125,00,0.00,N,2,50, +20250313,22950,22900,23600,22850,765265,17693246300,00,0.00,N,3,0, 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, diff --git a/323990/day/candle-day-250.csv b/323990/day/candle-day-250.csv index 686eb8f0cc04..d09fc4256aea 100644 --- a/323990/day/candle-day-250.csv +++ b/323990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,9090,8970,9290,8970,58952,538242610,00,0.00,N,2,130, +20250313,8960,9090,9290,8900,70796,641801260,00,0.00,N,5,-140, 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, diff --git a/326030/day/candle-day-250.csv b/326030/day/candle-day-250.csv index 287ef180c648..3f2f992211c4 100644 --- a/326030/day/candle-day-250.csv +++ b/326030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,106600,104600,108500,104600,153613,16412795450,00,0.00,N,2,1500, +20250313,105100,105900,107800,104750,156664,16579218350,00,0.00,N,5,-400, 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, diff --git a/327260/day/candle-day-250.csv b/327260/day/candle-day-250.csv index 922239bf2807..2832c5c3c2d2 100644 --- a/327260/day/candle-day-250.csv +++ b/327260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6430,5930,7470,5930,1069112,7384076850,00,0.00,N,2,410, +20250313,6020,6180,6240,6000,14963,91991800,00,0.00,N,5,-200, 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, diff --git a/327610/day/candle-day-250.csv b/327610/day/candle-day-250.csv index 51b9334de3ff..0dbecdcab0b2 100644 --- a/327610/day/candle-day-250.csv +++ b/327610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4700,4800,4800,4480,4644,21346530,00,0.00,N,5,-70, +20250313,4770,4875,4875,4500,3278,14940665,00,0.00,N,5,-105, 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, diff --git a/328130/day/candle-day-250.csv b/328130/day/candle-day-250.csv index 58b404005935..6ab34eb662f0 100644 --- a/328130/day/candle-day-250.csv +++ b/328130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,55000,52800,55700,51600,456979,24767537550,00,0.00,N,2,2600, +20250313,52400,53700,54300,52300,304164,16059660250,00,0.00,N,5,-1200, 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, diff --git a/328380/day/candle-day-250.csv b/328380/day/candle-day-250.csv index f28fc5c2fe26..8c1c6c0e5cb1 100644 --- a/328380/day/candle-day-250.csv +++ b/328380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,949,920,990,920,102884,96812868,00,0.00,N,2,29, +20250313,920,914,940,911,59674,54802680,00,0.00,N,2,6, 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, diff --git a/329180/day/candle-day-250.csv b/329180/day/candle-day-250.csv index 92e3524fa5a7..053d4c64da5e 100644 --- a/329180/day/candle-day-250.csv +++ b/329180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,304500,305500,310000,301500,162685,49773930750,00,0.00,N,5,-5500, +20250313,310000,311000,311000,299000,344344,105538862500,00,0.00,N,2,14000, 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, diff --git a/330350/day/candle-day-250.csv b/330350/day/candle-day-250.csv index 2a129ce0487e..95febe22a5b8 100644 --- a/330350/day/candle-day-250.csv +++ b/330350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6290,6250,6310,6250,5607,35190380,00,0.00,N,2,80, +20250313,6210,6330,6360,6210,28790,180638945,00,0.00,N,5,-120, 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, diff --git a/330590/day/candle-day-250.csv b/330590/day/candle-day-250.csv index 3df3f2a30c63..044a484afdf1 100644 --- a/330590/day/candle-day-250.csv +++ b/330590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3450,3485,3485,3445,94407,326559212,00,0.00,N,5,-10, +20250313,3460,3400,3470,3400,199872,688243941,00,0.00,N,2,60, 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, diff --git a/330730/day/candle-day-250.csv b/330730/day/candle-day-250.csv index 3e6dd9b24021..ac2386c4adcc 100644 --- a/330730/day/candle-day-250.csv +++ b/330730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3990,3975,4010,3910,58741,233518990,00,0.00,N,2,35, +20250313,3955,3910,4015,3910,56848,224764210,00,0.00,N,2,45, 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, diff --git a/330860/day/candle-day-250.csv b/330860/day/candle-day-250.csv index 8858d6787799..f9d7ec5b664f 100644 --- a/330860/day/candle-day-250.csv +++ b/330860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,12150,11690,12180,11460,20326,244146875,00,0.00,N,2,460, +20250313,11690,12050,12150,11650,22814,270762415,00,0.00,N,5,-210, 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, diff --git a/331380/day/candle-day-250.csv b/331380/day/candle-day-250.csv index fda41dc45055..189598a6abeb 100644 --- a/331380/day/candle-day-250.csv +++ b/331380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1895,1926,1926,1844,101220,189243781,00,0.00,N,5,-27, +20250313,1922,1982,1982,1896,46317,88407689,00,0.00,N,5,-13, 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, diff --git a/331520/day/candle-day-250.csv b/331520/day/candle-day-250.csv index 8bebf17252ba..3e37b16879b8 100644 --- a/331520/day/candle-day-250.csv +++ b/331520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,880,834,890,825,554314,481983324,00,0.00,N,2,41, +20250313,839,887,887,807,734946,613033152,00,0.00,N,5,-22, 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, diff --git a/331660/day/candle-day-250.csv b/331660/day/candle-day-250.csv index 746991af5288..99153489294a 100644 --- a/331660/day/candle-day-250.csv +++ b/331660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, +20250313,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 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, diff --git a/331920/day/candle-day-250.csv b/331920/day/candle-day-250.csv index 55610b038398..5b412b68af1e 100644 --- a/331920/day/candle-day-250.csv +++ b/331920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3040,3020,3115,3000,19619,59430085,00,0.00,N,5,-10, +20250313,3050,3080,3135,3010,20896,63782129,00,0.00,N,5,-30, 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, diff --git a/332190/day/candle-day-250.csv b/332190/day/candle-day-250.csv index 387cd7db17ed..ddf3b5e917f2 100644 --- a/332190/day/candle-day-250.csv +++ b/332190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2600,2600,2600,2600,1,2600,00,0.00,N,3,0, +20250313,2600,2600,2600,2600,0,0,00,0.00,N,3,-190, 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, diff --git a/332290/day/candle-day-250.csv b/332290/day/candle-day-250.csv index 7abf38e11a9b..5cabe97e6cc5 100644 --- a/332290/day/candle-day-250.csv +++ b/332290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1005,1006,1027,1000,71181,71509964,00,0.00,N,5,-1, +20250313,1006,1052,1052,1000,133086,135108563,00,0.00,N,5,-46, 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, diff --git a/332370/day/candle-day-250.csv b/332370/day/candle-day-250.csv index 8e88595419a7..ce505a23a432 100644 --- a/332370/day/candle-day-250.csv +++ b/332370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4600,4520,4620,4495,24672,112719735,00,0.00,N,2,75, +20250313,4525,4475,4530,4475,7739,34937695,00,0.00,N,2,50, 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, diff --git a/332570/day/candle-day-250.csv b/332570/day/candle-day-250.csv index 87a81833b16b..c477c2dcbff0 100644 --- a/332570/day/candle-day-250.csv +++ b/332570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3960,3905,4015,3880,495136,1959231566,00,0.00,N,2,60, +20250313,3900,3905,3970,3885,515163,2018448899,00,0.00,N,3,0, 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, diff --git a/333050/day/candle-day-250.csv b/333050/day/candle-day-250.csv index aa6ca365f3e2..fb8e2490583a 100644 --- a/333050/day/candle-day-250.csv +++ b/333050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1265,1265,1269,1245,18250,22863285,00,0.00,N,5,-12, +20250313,1277,1257,1277,1228,37723,46694456,00,0.00,N,2,14, 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, diff --git a/333430/day/candle-day-250.csv b/333430/day/candle-day-250.csv index 41696166e81e..f7d5192cf7ee 100644 --- a/333430/day/candle-day-250.csv +++ b/333430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4900,4815,4935,4775,521533,2537243160,00,0.00,N,2,140, +20250313,4760,4920,4985,4760,883229,4292509328,00,0.00,N,5,-190, 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, diff --git a/333620/day/candle-day-250.csv b/333620/day/candle-day-250.csv index 661abbb4ef27..1efc661d48ac 100644 --- a/333620/day/candle-day-250.csv +++ b/333620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8250,8250,8470,8140,42839,356811720,00,0.00,N,2,190, +20250313,8060,8180,8250,8060,20853,169793670,00,0.00,N,5,-110, 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, diff --git a/334890/day/candle-day-250.csv b/334890/day/candle-day-250.csv index b0e04716520a..36492c62a075 100644 --- a/334890/day/candle-day-250.csv +++ b/334890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4420,4355,4570,4340,91579,402692389,00,0.00,N,2,65, +20250313,4355,4375,4425,4285,74529,323095439,00,0.00,N,5,-20, 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, diff --git a/334970/day/candle-day-250.csv b/334970/day/candle-day-250.csv index f7da4a06fac9..99e73aa8c965 100644 --- a/334970/day/candle-day-250.csv +++ b/334970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4250,4250,4325,4175,77908,330498015,00,0.00,N,3,0, +20250313,4250,4205,4275,4155,58512,246470420,00,0.00,N,2,35, 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, diff --git a/335810/day/candle-day-250.csv b/335810/day/candle-day-250.csv index a8af7ddb5489..7e5911e17a30 100644 --- a/335810/day/candle-day-250.csv +++ b/335810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2720,2725,2740,2695,4224,11500570,00,0.00,N,5,-10, +20250313,2730,2730,2770,2660,4759,12918555,00,0.00,N,2,5, 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, diff --git a/335870/day/candle-day-250.csv b/335870/day/candle-day-250.csv index 638dfcee45a7..dce8f9380b44 100644 --- a/335870/day/candle-day-250.csv +++ b/335870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2210,2200,2290,2150,52834,117804360,00,0.00,N,5,-50, +20250313,2260,2280,2385,2225,18515,42136065,00,0.00,N,5,-40, 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, diff --git a/335890/day/candle-day-250.csv b/335890/day/candle-day-250.csv index e3be0fd1bca3..4c28d3331c99 100644 --- a/335890/day/candle-day-250.csv +++ b/335890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8100,7960,8160,7900,380368,3071649625,00,0.00,N,2,130, +20250313,7970,8220,8310,7960,563149,4552721520,00,0.00,N,5,-210, 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, diff --git a/336040/day/candle-day-250.csv b/336040/day/candle-day-250.csv index 79b70aad8d49..03b081971c05 100644 --- a/336040/day/candle-day-250.csv +++ b/336040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4300,4300,4300,4300,7,30100,00,0.00,N,3,0, +20250313,4300,4300,4300,4300,1,4300,00,0.00,N,3,0, 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, diff --git a/336060/day/candle-day-250.csv b/336060/day/candle-day-250.csv index bf7fe0948ac7..f429aaf9ceb0 100644 --- a/336060/day/candle-day-250.csv +++ b/336060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1280,1283,1303,1267,210765,269572303,00,0.00,N,5,-6, +20250313,1286,1278,1310,1277,327976,423001045,00,0.00,N,2,5, 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, diff --git a/336260/day/candle-day-250.csv b/336260/day/candle-day-250.csv index 671a4e586ec8..5244942d28e8 100644 --- a/336260/day/candle-day-250.csv +++ b/336260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,15910,15850,16050,15690,130439,2067105195,00,0.00,N,2,100, +20250313,15810,15860,16130,15750,201499,3203853460,00,0.00,N,5,-30, 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, diff --git a/336370/day/candle-day-250.csv b/336370/day/candle-day-250.csv index 546ce006c251..edbfef2425fa 100644 --- a/336370/day/candle-day-250.csv +++ b/336370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,9230,9370,9370,9110,88725,815648595,00,0.00,N,2,80, +20250313,9150,9230,9570,9150,123872,1157611595,00,0.00,N,5,-70, 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, diff --git a/336570/day/candle-day-250.csv b/336570/day/candle-day-250.csv index 14bc415168d4..7c4ab1732783 100644 --- a/336570/day/candle-day-250.csv +++ b/336570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6560,6580,6750,6480,797596,5243153970,00,0.00,N,5,-20, +20250313,6580,7010,7020,6560,1535273,10318872495,00,0.00,N,5,-370, 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, diff --git a/336680/day/candle-day-250.csv b/336680/day/candle-day-250.csv index d6c4d33d205b..eac12d9a80e7 100644 --- a/336680/day/candle-day-250.csv +++ b/336680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,9240,9340,9400,9190,28205,260861130,00,0.00,N,2,20, +20250313,9220,9350,9430,9200,28139,261827250,00,0.00,N,5,-130, 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, diff --git a/337840/day/candle-day-250.csv b/337840/day/candle-day-250.csv index 144d25a8829c..87f7958be320 100644 --- a/337840/day/candle-day-250.csv +++ b/337840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10390,10500,10500,9710,435,4298400,00,0.00,N,2,140, +20250313,10250,10450,10450,9930,796,7956930,00,0.00,N,2,20, 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, diff --git a/337930/day/candle-day-250.csv b/337930/day/candle-day-250.csv index e370c76788ab..3f4e1191c99a 100644 --- a/337930/day/candle-day-250.csv +++ b/337930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6440,6490,6490,6350,79862,511427030,00,0.00,N,2,50, +20250313,6390,6400,6520,6300,97934,622533315,00,0.00,N,5,-10, 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, diff --git a/338100/day/candle-day-250.csv b/338100/day/candle-day-250.csv index 55654dfbd3cf..f0065ab28f46 100644 --- a/338100/day/candle-day-250.csv +++ b/338100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4490,4525,4525,4430,18519,82967400,00,0.00,N,5,-20, +20250313,4510,4520,4520,4490,5158,23256012,00,0.00,N,5,-10, 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, diff --git a/338220/day/candle-day-250.csv b/338220/day/candle-day-250.csv index 8754db4a0e98..6ee5255f2c43 100644 --- a/338220/day/candle-day-250.csv +++ b/338220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,22950,21700,23050,21700,133782,3007951625,00,0.00,N,2,1050, +20250313,21900,22250,22600,21750,63888,1409379850,00,0.00,N,5,-350, 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, diff --git a/338840/day/candle-day-250.csv b/338840/day/candle-day-250.csv index 0c0142dabb48..8c0d185a85f3 100644 --- a/338840/day/candle-day-250.csv +++ b/338840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7030,7000,7150,6910,51074,359416115,00,0.00,N,2,30, +20250313,7000,7260,7450,7000,122318,870943540,00,0.00,N,5,-240, 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, diff --git a/339770/day/candle-day-250.csv b/339770/day/candle-day-250.csv index 10167cab5f64..e39128af162a 100644 --- a/339770/day/candle-day-250.csv +++ b/339770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5850,5750,6120,5740,283475,1682936210,00,0.00,N,2,200, +20250313,5650,5830,5830,5650,54151,311089755,00,0.00,N,5,-120, 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, diff --git a/339950/day/candle-day-250.csv b/339950/day/candle-day-250.csv index 26971a1b143d..0156edba6b14 100644 --- a/339950/day/candle-day-250.csv +++ b/339950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2020,1988,2040,1983,106541,214383590,00,0.00,N,2,25, +20250313,1995,2035,2035,1991,129125,259032836,00,0.00,N,5,-25, 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, diff --git a/340360/day/candle-day-250.csv b/340360/day/candle-day-250.csv index 75fd735c623c..3e1af3d64e26 100644 --- a/340360/day/candle-day-250.csv +++ b/340360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1353,1490,1490,1342,1146635,1620138088,00,0.00,N,5,-139, +20250313,1492,1518,1533,1400,1696874,2478190628,00,0.00,N,5,-18, 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, diff --git a/340440/day/candle-day-250.csv b/340440/day/candle-day-250.csv index 079de1216423..a34b93d08808 100644 --- a/340440/day/candle-day-250.csv +++ b/340440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1324,1330,1330,1319,8828,11691098,00,0.00,N,2,2, +20250313,1322,1365,1365,1307,17608,23387152,00,0.00,N,5,-2, 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, diff --git a/340570/day/candle-day-250.csv b/340570/day/candle-day-250.csv index c7ce4e58d103..57b1a4a09ebe 100644 --- a/340570/day/candle-day-250.csv +++ b/340570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,76300,74300,76600,74200,30401,2306296100,00,0.00,N,2,2100, +20250313,74200,77300,77400,74200,89804,6729519350,00,0.00,N,5,-3400, 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, diff --git a/340810/day/candle-day-250.csv b/340810/day/candle-day-250.csv index e7d76ebebfc9..0471697f04a5 100644 --- a/340810/day/candle-day-250.csv +++ b/340810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3135,3160,3360,3095,9981,31453910,00,0.00,N,5,-45, +20250313,3180,3230,3285,3065,7129,22819692,00,0.00,N,5,-50, 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, diff --git a/340930/day/candle-day-250.csv b/340930/day/candle-day-250.csv index eda750c0225f..f70fdf204fb9 100644 --- a/340930/day/candle-day-250.csv +++ b/340930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2190,2025,2445,1933,3098343,7066503054,00,0.00,N,2,185, +20250313,2005,2075,2105,1999,228431,465303290,00,0.00,N,5,-80, 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, diff --git a/341170/day/candle-day-250.csv b/341170/day/candle-day-250.csv index 23529a1024cc..7ddeec681a41 100644 --- a/341170/day/candle-day-250.csv +++ b/341170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,810,820,899,748,12910,9832311,00,0.00,N,5,-69, +20250313,879,900,900,879,1449,1275147,00,0.00,N,5,-1, 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, diff --git a/341310/day/candle-day-250.csv b/341310/day/candle-day-250.csv index b992fca0b5eb..2ad8c6061d70 100644 --- a/341310/day/candle-day-250.csv +++ b/341310/day/candle-day-250.csv @@ -1,6 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20250314,698,698,698,698,1,698,00,0.00,N,3,0, +20250313,698,698,698,595,30,18159,00,0.00,N,5,-1, +20250312,699,699,699,699,0,0,00,0.00,N,3,0, +20250311,699,699,699,699,1,699,00,0.00,N,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 cd105a50980c..25124e83d7e8 100644 --- a/343090/day/candle-day-250.csv +++ b/343090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2010,1986,2010,1986,5955,11878143,00,0.00,N,5,-10, +20250313,2020,2030,2075,1990,2177,4383055,00,0.00,N,5,-10, 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, diff --git a/344820/day/candle-day-250.csv b/344820/day/candle-day-250.csv index 54353bb109d3..04488292024a 100644 --- a/344820/day/candle-day-250.csv +++ b/344820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,31400,31450,31600,31350,17359,546363100,00,0.00,N,5,-50, +20250313,31450,31700,31850,31450,19203,607401925,00,0.00,N,5,-250, 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, diff --git a/344860/day/candle-day-250.csv b/344860/day/candle-day-250.csv index 834a5a81bf07..f9ceea660f3d 100644 --- a/344860/day/candle-day-250.csv +++ b/344860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1666,1674,1675,1642,36216,60057273,00,0.00,N,5,-9, +20250313,1675,1666,1700,1666,30817,51675355,00,0.00,N,5,-7, 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, diff --git a/346010/day/candle-day-250.csv b/346010/day/candle-day-250.csv index 9dc5fb3c7b47..aa3a1f707ae7 100644 --- a/346010/day/candle-day-250.csv +++ b/346010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1200,1200,1200,1200,0,0,00,0.00,Y,3,0, +20250313,1200,1200,1200,1200,0,0,00,0.00,Y,3,0, 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, diff --git a/347000/day/candle-day-250.csv b/347000/day/candle-day-250.csv index 421507d00b17..7cb7fa2a7700 100644 --- a/347000/day/candle-day-250.csv +++ b/347000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2250,2215,2260,2195,39062,86710871,00,0.00,N,2,35, +20250313,2215,2270,2305,2205,51412,114878694,00,0.00,N,5,-55, 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, diff --git a/347700/day/candle-day-250.csv b/347700/day/candle-day-250.csv index 56000ddbbdc3..5af4cabd7fac 100644 --- a/347700/day/candle-day-250.csv +++ b/347700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7830,7200,7850,7020,305353,2293793590,00,0.00,N,2,520, +20250313,7310,7350,7620,7230,88384,650617350,00,0.00,N,5,-30, 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, diff --git a/347740/day/candle-day-250.csv b/347740/day/candle-day-250.csv index 9724a3f7adf8..68425bb5487f 100644 --- a/347740/day/candle-day-250.csv +++ b/347740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2240,2205,2240,2205,14905,33100850,00,0.00,N,2,35, +20250313,2205,2270,2275,2180,60275,133762240,00,0.00,N,5,-65, 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, diff --git a/347770/day/candle-day-250.csv b/347770/day/candle-day-250.csv index e34b8c7b51b8..280874b1e838 100644 --- a/347770/day/candle-day-250.csv +++ b/347770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1516,1518,1521,1494,6232,9396850,00,0.00,N,2,6, +20250313,1510,1520,1520,1485,5799,8687788,00,0.00,N,5,-1, 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, diff --git a/347850/day/candle-day-250.csv b/347850/day/candle-day-250.csv index 50784b288d4e..14c96db9acd0 100644 --- a/347850/day/candle-day-250.csv +++ b/347850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,51400,50600,51600,49500,107335,5461918575,00,0.00,N,2,800, +20250313,50600,48650,52600,48650,246451,12570323375,00,0.00,N,2,2150, 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, diff --git a/347860/day/candle-day-250.csv b/347860/day/candle-day-250.csv index 6692816f1d5c..2a76f1035fc6 100644 --- a/347860/day/candle-day-250.csv +++ b/347860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1420,1351,1421,1351,275659,385286151,00,0.00,N,2,69, +20250313,1351,1376,1402,1348,133701,183354850,00,0.00,N,5,-25, 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, diff --git a/347890/day/candle-day-250.csv b/347890/day/candle-day-250.csv index 5abce100ff5b..08453f47ba4e 100644 --- a/347890/day/candle-day-250.csv +++ b/347890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5510,5510,5510,5440,5458,29815670,00,0.00,N,3,0, +20250313,5510,5400,5510,5320,12071,65608580,00,0.00,N,2,100, 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, diff --git a/348030/day/candle-day-250.csv b/348030/day/candle-day-250.csv index 0e93e9a697b7..025fc9531562 100644 --- a/348030/day/candle-day-250.csv +++ b/348030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4550,4510,4595,4510,2919,13261250,00,0.00,N,2,15, +20250313,4535,4650,4720,4535,3265,14982405,00,0.00,N,5,-10, 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, diff --git a/348080/day/candle-day-250.csv b/348080/day/candle-day-250.csv index 463903833c57..7a9442beb672 100644 --- a/348080/day/candle-day-250.csv +++ b/348080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,666,684,694,650,351723,235590064,00,0.00,N,5,-24, +20250313,690,607,720,607,1314158,887229573,00,0.00,N,2,83, 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, diff --git a/348150/day/candle-day-250.csv b/348150/day/candle-day-250.csv index 9e02e81f193a..841571d25416 100644 --- a/348150/day/candle-day-250.csv +++ b/348150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4725,4690,4740,4585,25426,119152267,00,0.00,N,2,35, +20250313,4690,4655,4745,4650,17056,79700973,00,0.00,N,5,-10, 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, diff --git a/348210/day/candle-day-250.csv b/348210/day/candle-day-250.csv index ddbfe7721d4d..8debf7d664c8 100644 --- a/348210/day/candle-day-250.csv +++ b/348210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,57200,51000,57300,51000,242529,13506426900,00,0.00,N,2,6200, +20250313,51000,53600,53800,51000,74100,3841116750,00,0.00,N,5,-2000, 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, diff --git a/348340/day/candle-day-250.csv b/348340/day/candle-day-250.csv index 50faafdf564c..e365212a2f5e 100644 --- a/348340/day/candle-day-250.csv +++ b/348340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,29400,29650,30325,29050,144436,4306223650,00,0.00,N,5,-500, +20250313,29900,30600,31000,29550,116556,3522098275,00,0.00,N,5,-50, 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, diff --git a/348350/day/candle-day-250.csv b/348350/day/candle-day-250.csv index 9162667a0e46..29e2e9588620 100644 --- a/348350/day/candle-day-250.csv +++ b/348350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7290,7190,7290,7140,11560,83252680,00,0.00,N,2,130, +20250313,7160,7220,7260,7110,7257,51872000,00,0.00,N,5,-70, 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, diff --git a/348370/day/candle-day-250.csv b/348370/day/candle-day-250.csv index 5ec48b32a60d..d978e844b101 100644 --- a/348370/day/candle-day-250.csv +++ b/348370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,84000,85300,88400,83000,270774,23035182300,00,0.00,N,5,-1100, +20250313,85100,87000,91700,85100,371662,32467242250,00,0.00,N,5,-1000, 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, diff --git a/348950/day/candle-day-250.csv b/348950/day/candle-day-250.csv index 2ebe7ab9fcb6..fe9c695849d8 100644 --- a/348950/day/candle-day-250.csv +++ b/348950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2600,2615,2625,2585,203587,529747598,00,0.00,N,5,-15, +20250313,2615,2625,2625,2565,367758,952310230,00,0.00,N,2,5, 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, diff --git a/350520/day/candle-day-250.csv b/350520/day/candle-day-250.csv index 3065e6419b60..a657ff1a4ba3 100644 --- a/350520/day/candle-day-250.csv +++ b/350520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4125,4115,4150,4110,8585,35433084,00,0.00,N,2,10, +20250313,4115,4100,4130,4100,36420,149915630,00,0.00,N,5,-25, 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, diff --git a/351020/day/candle-day-250.csv b/351020/day/candle-day-250.csv index 8c1d0c3124d7..e04c9ad7f76b 100644 --- a/351020/day/candle-day-250.csv +++ b/351020/day/candle-day-250.csv @@ -1,5 +1,7 @@ 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, +20250314,8200,8200,8200,8200,0,0,00,0.00,Y,3,0, +20250313,8200,8200,8200,8200,0,0,00,0.00,Y,3,0, +20250312,8200,8200,8200,8200,5,41000,00,0.00,Y,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 4f3f6bda98ec..bd04c8f0dd70 100644 --- a/351320/day/candle-day-250.csv +++ b/351320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2360,2215,2595,2215,405069,953676000,00,0.00,N,2,140, +20250313,2220,2330,2330,2205,45587,101865905,00,0.00,N,5,-65, 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, diff --git a/351330/day/candle-day-250.csv b/351330/day/candle-day-250.csv index c6787fae045d..c6eb3bf097cb 100644 --- a/351330/day/candle-day-250.csv +++ b/351330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7630,7370,7670,7300,20912,158411660,00,0.00,N,2,200, +20250313,7430,7580,7700,7300,25560,191252630,00,0.00,N,5,-140, 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, diff --git a/351870/day/candle-day-250.csv b/351870/day/candle-day-250.csv index 7a78eecc9b4f..f9bc5336d224 100644 --- a/351870/day/candle-day-250.csv +++ b/351870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8780,8750,8970,8630,29385,255578225,00,0.00,N,2,70, +20250313,8710,8630,8800,8590,28200,244685270,00,0.00,N,2,60, 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, diff --git a/352090/day/candle-day-250.csv b/352090/day/candle-day-250.csv index 34e05985ca4a..cedf80650778 100644 --- a/352090/day/candle-day-250.csv +++ b/352090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3315,3320,3350,3285,48946,162401241,00,0.00,N,3,0, +20250313,3315,3365,3385,3315,93162,311632965,00,0.00,N,5,-45, 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, diff --git a/352480/day/candle-day-250.csv b/352480/day/candle-day-250.csv index 5ea8cca16f88..1dc11e190e34 100644 --- a/352480/day/candle-day-250.csv +++ b/352480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,43550,44550,44950,43450,265111,11662270300,00,0.00,N,5,-800, +20250313,44350,42100,45550,40700,881405,38219385350,00,0.00,N,2,2900, 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, diff --git a/352700/day/candle-day-250.csv b/352700/day/candle-day-250.csv index f84595707514..c5e9ff3ec594 100644 --- a/352700/day/candle-day-250.csv +++ b/352700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2545,2555,2570,2535,15122,38474129,00,0.00,N,5,-10, +20250313,2555,2610,2650,2555,30863,79867640,00,0.00,N,5,-45, 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, diff --git a/352770/day/candle-day-250.csv b/352770/day/candle-day-250.csv index 24d3c6f31b34..65317930aa85 100644 --- a/352770/day/candle-day-250.csv +++ b/352770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,640,614,700,596,15391257,10138269953,00,0.00,N,2,48, +20250313,592,666,700,576,24182083,15923691861,00,0.00,N,3,0, 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, diff --git a/352820/day/candle-day-250.csv b/352820/day/candle-day-250.csv index 6fef24006162..bf8cd75d6b4d 100644 --- a/352820/day/candle-day-250.csv +++ b/352820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,232000,231500,234000,225500,195374,44957864250,00,0.00,N,5,-1500, +20250313,233500,231500,233500,229500,193942,44935107000,02,0.00,N,2,500, 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, diff --git a/352910/day/candle-day-250.csv b/352910/day/candle-day-250.csv index 1e49ab588050..15947e2e347d 100644 --- a/352910/day/candle-day-250.csv +++ b/352910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4960,4935,4985,4880,39522,193955785,00,0.00,N,2,20, +20250313,4940,5130,5130,4920,46546,232251560,00,0.00,N,5,-45, 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, diff --git a/352940/day/candle-day-250.csv b/352940/day/candle-day-250.csv index 1844ac8339b9..8b214b69967c 100644 --- a/352940/day/candle-day-250.csv +++ b/352940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2235,2230,2270,2200,3859,8542860,00,0.00,N,2,10, +20250313,2225,2225,2275,2210,3591,7953495,00,0.00,N,2,15, 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, diff --git a/353190/day/candle-day-250.csv b/353190/day/candle-day-250.csv index 6a8b436a65e1..dfb7a44dce84 100644 --- a/353190/day/candle-day-250.csv +++ b/353190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,693,698,702,692,32746,22771343,00,0.00,N,5,-5, +20250313,698,702,702,696,18445,12868629,00,0.00,N,2,2, 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, diff --git a/353200/day/candle-day-250.csv b/353200/day/candle-day-250.csv index 97db7b825951..501ced192ae5 100644 --- a/353200/day/candle-day-250.csv +++ b/353200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,18130,17390,18200,17390,322140,5773551955,00,0.00,N,2,760, +20250313,17370,17720,17880,17250,255978,4475893865,00,0.00,N,5,-200, 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, diff --git a/353590/day/candle-day-250.csv b/353590/day/candle-day-250.csv index 99cff563d5b3..f80c633bb6fd 100644 --- a/353590/day/candle-day-250.csv +++ b/353590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4065,4045,4075,3860,10378,41777286,00,0.00,N,2,70, +20250313,3995,4050,4055,3975,7139,28612063,00,0.00,N,5,-15, 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, diff --git a/353810/day/candle-day-250.csv b/353810/day/candle-day-250.csv index 285dd38aaff2..b27fdaaa2d01 100644 --- a/353810/day/candle-day-250.csv +++ b/353810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4800,4625,4800,4625,440877,2085653049,00,0.00,N,2,155, +20250313,4645,4625,4720,4520,276965,1280711232,00,0.00,N,2,25, 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, diff --git a/354200/day/candle-day-250.csv b/354200/day/candle-day-250.csv index 86db7a612892..e3e7ce88d250 100644 --- a/354200/day/candle-day-250.csv +++ b/354200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1723,1734,1747,1721,32274,55856917,00,0.00,N,5,-12, +20250313,1735,1749,1773,1699,79319,136689767,00,0.00,N,5,-14, 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, diff --git a/354320/day/candle-day-250.csv b/354320/day/candle-day-250.csv index fbcbda6a7e2f..bf8af96978ce 100644 --- a/354320/day/candle-day-250.csv +++ b/354320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,29550,30700,31300,29550,196923,5943437100,00,0.00,N,5,-1550, +20250313,31100,32400,32550,30800,504873,16006716750,00,0.00,N,5,-2200, 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, diff --git a/354390/day/candle-day-250.csv b/354390/day/candle-day-250.csv index 665f9917d0de..8a5225334700 100644 --- a/354390/day/candle-day-250.csv +++ b/354390/day/candle-day-250.csv @@ -1,6 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20250314,4350,4200,4350,4200,11,46350,00,0.00,N,5,-25, +20250313,4375,4375,4375,4375,0,0,00,0.00,N,3,-5, +20250312,4380,4380,4380,4380,0,0,00,0.00,N,3,-15, +20250311,4395,4515,4515,4100,577,2438775,00,0.00,N,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 33c38b3ca90c..55f00614d126 100644 --- a/355150/day/candle-day-250.csv +++ b/355150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6910,6810,7090,6800,69281,479429555,00,0.00,N,2,100, +20250313,6810,6800,7300,6700,146411,1024035175,00,0.00,N,2,60, 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, diff --git a/355390/day/candle-day-250.csv b/355390/day/candle-day-250.csv index 91366ad5c7de..6ff845ad91b6 100644 --- a/355390/day/candle-day-250.csv +++ b/355390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7020,7110,7220,6980,56820,400606650,00,0.00,N,5,-20, +20250313,7040,6950,7280,6880,52566,370790050,00,0.00,N,2,60, 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, diff --git a/355690/day/candle-day-250.csv b/355690/day/candle-day-250.csv index 73aa748bc2ad..a90847762b6e 100644 --- a/355690/day/candle-day-250.csv +++ b/355690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7310,7400,7500,7210,12716,92780715,00,0.00,N,5,-100, +20250313,7410,7330,7410,7140,12808,93047635,00,0.00,N,2,80, 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, diff --git a/356680/day/candle-day-250.csv b/356680/day/candle-day-250.csv index dbb36f423d9f..c331ad76859d 100644 --- a/356680/day/candle-day-250.csv +++ b/356680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,9430,9150,9500,8840,3016508,27932988285,00,0.00,N,2,510, +20250313,8920,9320,9590,8850,9686275,89884142750,00,0.00,N,2,290, 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, diff --git a/356860/day/candle-day-250.csv b/356860/day/candle-day-250.csv index f52adb649eae..29de5031fdc3 100644 --- a/356860/day/candle-day-250.csv +++ b/356860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,19600,19320,19690,19120,276960,5384314785,00,0.00,N,2,580, +20250313,19020,19440,19780,19020,562378,10914843025,00,0.00,N,2,190, 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, diff --git a/356890/day/candle-day-250.csv b/356890/day/candle-day-250.csv index 3dbe206c9bde..31c50fa236dd 100644 --- a/356890/day/candle-day-250.csv +++ b/356890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4225,4245,4290,4150,189092,798357992,00,0.00,N,5,-65, +20250313,4290,4030,4470,4030,743802,3176370427,00,0.00,N,2,240, 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, diff --git a/357120/day/candle-day-250.csv b/357120/day/candle-day-250.csv index 0eb0c273e1c4..4bc3d0f106be 100644 --- a/357120/day/candle-day-250.csv +++ b/357120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4335,4345,4345,4270,69588,300060212,00,0.00,N,5,-10, +20250313,4345,4390,4415,4335,55762,242625739,00,0.00,N,5,-45, 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, diff --git a/357230/day/candle-day-250.csv b/357230/day/candle-day-250.csv index 9185311f2d4c..0df0328801dd 100644 --- a/357230/day/candle-day-250.csv +++ b/357230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2570,2570,2580,2530,7741,19729875,00,0.00,N,3,0, +20250313,2570,2600,2610,2540,9214,23550250,00,0.00,N,5,-15, 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, diff --git a/357250/day/candle-day-250.csv b/357250/day/candle-day-250.csv index 74ec2f9d9e4d..96a60b9130ab 100644 --- a/357250/day/candle-day-250.csv +++ b/357250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2625,2605,2660,2605,40367,105531862,00,0.00,N,5,-20, +20250313,2645,2650,2670,2625,33770,89198347,00,0.00,N,5,-15, 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, diff --git a/357430/day/candle-day-250.csv b/357430/day/candle-day-250.csv index f8c639d7b686..45b3b804f82a 100644 --- a/357430/day/candle-day-250.csv +++ b/357430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1488,1493,1517,1484,99881,148791296,00,0.00,N,5,-4, +20250313,1492,1529,1529,1491,94403,141507155,00,0.00,N,5,-13, 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, diff --git a/357550/day/candle-day-250.csv b/357550/day/candle-day-250.csv index d82ba45620be..fdba80e7e5a8 100644 --- a/357550/day/candle-day-250.csv +++ b/357550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,50600,49450,51700,49450,6247,318595500,00,0.00,N,2,1300, +20250313,49300,49700,49700,48450,7396,363199900,00,0.00,N,2,550, 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, diff --git a/357580/day/candle-day-250.csv b/357580/day/candle-day-250.csv index 1f104f0ec5c8..e0b964d63b63 100644 --- a/357580/day/candle-day-250.csv +++ b/357580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6400,6490,6510,6090,11921,75627890,00,0.00,N,5,-90, +20250313,6490,6300,6490,6200,13686,85973475,00,0.00,N,2,190, 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, diff --git a/357780/day/candle-day-250.csv b/357780/day/candle-day-250.csv index d7eaf6be161e..b20463e58469 100644 --- a/357780/day/candle-day-250.csv +++ b/357780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,210000,202000,214000,200000,62914,13174655500,00,0.00,N,2,10000, +20250313,200000,205000,211000,199900,58872,11951224700,00,0.00,N,5,-2500, 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, diff --git a/357880/day/candle-day-250.csv b/357880/day/candle-day-250.csv index 2f08473df7b0..59898528e6d6 100644 --- a/357880/day/candle-day-250.csv +++ b/357880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2070,2105,2135,2070,201529,422148683,00,0.00,N,5,-40, +20250313,2110,2040,2165,1985,326486,681033350,00,0.00,N,2,105, 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, diff --git a/358570/day/candle-day-250.csv b/358570/day/candle-day-250.csv index 6a378e8601cc..5000480155f6 100644 --- a/358570/day/candle-day-250.csv +++ b/358570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,15530,15950,16500,15280,1046643,16596497930,00,0.00,N,5,-420, +20250313,15950,15900,16280,15290,1280180,20203549635,00,0.00,N,2,400, 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, diff --git a/359090/day/candle-day-250.csv b/359090/day/candle-day-250.csv index 6628aa481051..40a049126e91 100644 --- a/359090/day/candle-day-250.csv +++ b/359090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1085,1068,1088,1068,28260,30501770,00,0.00,N,2,7, +20250313,1078,1090,1092,1073,67067,72515932,00,0.00,N,5,-14, 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, diff --git a/360070/day/candle-day-250.csv b/360070/day/candle-day-250.csv index b0994c72fee2..d9279757c12a 100644 --- a/360070/day/candle-day-250.csv +++ b/360070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,30600,30300,31100,30250,39088,1199909625,00,0.00,N,2,500, +20250313,30100,31750,32050,30100,57863,1777500475,00,0.00,N,5,-1250, 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, diff --git a/360350/day/candle-day-250.csv b/360350/day/candle-day-250.csv index dc64d3fc9870..a6f37c2e1c4c 100644 --- a/360350/day/candle-day-250.csv +++ b/360350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7370,7400,7570,7330,14113,104699575,00,0.00,N,5,-90, +20250313,7460,7610,7800,7390,53468,406153735,00,0.00,N,5,-150, 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, diff --git a/361390/day/candle-day-250.csv b/361390/day/candle-day-250.csv index 6b5728155458..6ab1dc7a3978 100644 --- a/361390/day/candle-day-250.csv +++ b/361390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,19100,19400,19470,18740,92384,1758920620,00,0.00,N,2,160, +20250313,18940,18510,19420,18510,160235,3065362165,00,0.00,N,2,400, 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, diff --git a/361570/day/candle-day-250.csv b/361570/day/candle-day-250.csv index 1367e911304c..b037fd34e2c0 100644 --- a/361570/day/candle-day-250.csv +++ b/361570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2625,2735,2815,2595,203429,537636109,00,0.00,N,5,-135, +20250313,2760,3030,3030,2760,158294,454854437,00,0.00,N,5,-225, 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, diff --git a/361610/day/candle-day-250.csv b/361610/day/candle-day-250.csv index aade79cb67b8..433cf96b9515 100644 --- a/361610/day/candle-day-250.csv +++ b/361610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,25700,26100,26800,25350,128225,3313597650,00,0.00,N,5,-350, +20250313,26050,26850,27350,26050,252863,6667138700,00,0.00,N,5,-800, 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, diff --git a/361670/day/candle-day-250.csv b/361670/day/candle-day-250.csv index a73d027a3831..9980ca615fef 100644 --- a/361670/day/candle-day-250.csv +++ b/361670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4570,4580,4585,4520,3728,16925410,00,0.00,N,5,-15, +20250313,4585,4570,4635,4480,2104,9571205,00,0.00,N,2,80, 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, diff --git a/362320/day/candle-day-250.csv b/362320/day/candle-day-250.csv index 25e1e6f82e2f..84dfd1da44f6 100644 --- a/362320/day/candle-day-250.csv +++ b/362320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5530,5450,5530,5430,81218,445066295,00,0.00,N,2,80, +20250313,5450,5770,5840,5440,189367,1055152470,00,0.00,N,5,-290, 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, diff --git a/362990/day/candle-day-250.csv b/362990/day/candle-day-250.csv index 0db809ae5c92..ea2e03d4fa11 100644 --- a/362990/day/candle-day-250.csv +++ b/362990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2180,2115,2185,2115,203958,440146605,00,0.00,N,2,45, +20250313,2135,2120,2180,2105,298531,635548889,00,0.00,N,2,5, 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, diff --git a/363250/day/candle-day-250.csv b/363250/day/candle-day-250.csv index 2d4df46fc5bc..ade44475462c 100644 --- a/363250/day/candle-day-250.csv +++ b/363250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10190,10600,10750,10190,45882,474282750,00,0.00,N,5,-160, +20250313,10350,10780,10830,9960,83506,851801135,00,0.00,N,5,-340, 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, diff --git a/363260/day/candle-day-250.csv b/363260/day/candle-day-250.csv index 65a77607c017..9216cae8f02a 100644 --- a/363260/day/candle-day-250.csv +++ b/363260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1948,1931,1975,1925,153848,300338261,00,0.00,N,2,17, +20250313,1931,1947,1985,1930,191550,373466941,00,0.00,N,5,-16, 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, diff --git a/363280/day/candle-day-250.csv b/363280/day/candle-day-250.csv index f40db29c556e..7bfe7969c180 100644 --- a/363280/day/candle-day-250.csv +++ b/363280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2215,2250,2255,2205,86346,191704911,00,0.00,N,5,-45, +20250313,2260,2290,2340,2250,152159,345461015,00,0.00,N,5,-55, 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, diff --git a/365270/day/candle-day-250.csv b/365270/day/candle-day-250.csv index 38202a1fa127..79f1f5869bee 100644 --- a/365270/day/candle-day-250.csv +++ b/365270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6800,6750,6830,6630,59136,399454485,00,0.00,N,2,50, +20250313,6750,6750,6950,6530,166805,1116521965,00,0.00,N,2,10, 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, diff --git a/365330/day/candle-day-250.csv b/365330/day/candle-day-250.csv index c29a3ba6a53d..d01fe550cfb2 100644 --- a/365330/day/candle-day-250.csv +++ b/365330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6090,6110,6140,6000,380930,2316465470,00,0.00,N,5,-20, +20250313,6110,6300,6360,6110,434232,2706426275,00,0.00,N,5,-210, 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, diff --git a/365340/day/candle-day-250.csv b/365340/day/candle-day-250.csv index 2412a5b03b54..d62cdd5981d8 100644 --- a/365340/day/candle-day-250.csv +++ b/365340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,34550,34500,35800,34000,47727,1667630575,00,0.00,N,2,350, +20250313,34200,35600,35900,34200,56310,1952032275,00,0.00,N,5,-1400, 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, diff --git a/365550/day/candle-day-250.csv b/365550/day/candle-day-250.csv index b6f29787c543..16d4199aae50 100644 --- a/365550/day/candle-day-250.csv +++ b/365550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4785,4790,4840,4700,99023,473967101,00,0.00,N,5,-5, +20250313,4790,4890,4890,4735,116773,558374497,00,0.00,N,5,-20, 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, diff --git a/365590/day/candle-day-250.csv b/365590/day/candle-day-250.csv index 16031b7e23bc..798c312b501a 100644 --- a/365590/day/candle-day-250.csv +++ b/365590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,626,640,640,600,52221,32216730,00,0.00,N,2,8, +20250313,618,636,640,614,237180,149048007,00,0.00,N,5,-3, 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, diff --git a/365900/day/candle-day-250.csv b/365900/day/candle-day-250.csv index a779b477c08a..3532e884d7d1 100644 --- a/365900/day/candle-day-250.csv +++ b/365900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3900,3785,4050,3710,20448,80336845,00,0.00,N,3,0, +20250313,3900,3895,4210,3795,44352,176042595,00,0.00,N,2,5, 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, diff --git a/366030/day/candle-day-250.csv b/366030/day/candle-day-250.csv index 443a3fa46810..1af495c99675 100644 --- a/366030/day/candle-day-250.csv +++ b/366030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4495,4410,4495,4310,57186,254053010,00,0.00,N,2,65, +20250313,4430,4500,4610,4425,65966,295689277,00,0.00,N,5,-70, 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, diff --git a/367000/day/candle-day-250.csv b/367000/day/candle-day-250.csv index a939c65563d1..ce69432270c7 100644 --- a/367000/day/candle-day-250.csv +++ b/367000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4070,4060,4135,4000,4765,19372600,00,0.00,N,5,-25, +20250313,4095,4095,4100,4050,4622,18846790,00,0.00,N,2,10, 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, diff --git a/368030/day/candle-day-250.csv b/368030/day/candle-day-250.csv index bfd746a7dd47..9ca98dfd3b5f 100644 --- a/368030/day/candle-day-250.csv +++ b/368030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, +20250313,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 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, diff --git a/368600/day/candle-day-250.csv b/368600/day/candle-day-250.csv index d16fc0a1ba97..cbfc93816cab 100644 --- a/368600/day/candle-day-250.csv +++ b/368600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2990,3035,3035,2980,12750,38193360,00,0.00,N,5,-40, +20250313,3030,3050,3100,2990,52309,158803020,00,0.00,N,5,-20, 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, diff --git a/368770/day/candle-day-250.csv b/368770/day/candle-day-250.csv index dea45175bc32..d3da7f4fb0be 100644 --- a/368770/day/candle-day-250.csv +++ b/368770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7910,8090,8140,7850,2625123,20887751670,00,0.00,N,5,-310, +20250313,8220,7000,8650,6950,24267257,196433143055,00,0.00,N,2,1340, 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, diff --git a/368970/day/candle-day-250.csv b/368970/day/candle-day-250.csv index c32228a92e9e..ee8d3e961342 100644 --- a/368970/day/candle-day-250.csv +++ b/368970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2485,2465,2500,2455,40607,100313300,00,0.00,N,3,0, +20250313,2485,2475,2510,2465,30821,76210949,00,0.00,N,2,15, 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, diff --git a/369370/day/candle-day-250.csv b/369370/day/candle-day-250.csv index 9575b6856646..5bf993644452 100644 --- a/369370/day/candle-day-250.csv +++ b/369370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1589,1597,1597,1550,6368,10068473,00,0.00,N,2,14, +20250313,1575,1573,1575,1558,6486,10201236,00,0.00,N,2,2, 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, diff --git a/370090/day/candle-day-250.csv b/370090/day/candle-day-250.csv index 91213d41e743..31ef19982cdc 100644 --- a/370090/day/candle-day-250.csv +++ b/370090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,18310,18080,18680,17850,109392,2012916555,00,0.00,N,2,400, +20250313,17910,19490,19490,17900,162317,2985938940,00,0.00,N,5,-1010, 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, diff --git a/371950/day/candle-day-250.csv b/371950/day/candle-day-250.csv index 81f2df6afea0..d4e7f35698aa 100644 --- a/371950/day/candle-day-250.csv +++ b/371950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,13340,12750,13650,12410,205915,2677988510,00,0.00,N,2,350, +20250313,12990,12960,13300,12600,180978,2340351255,00,0.00,N,5,-90, 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, diff --git a/372170/day/candle-day-250.csv b/372170/day/candle-day-250.csv index c9ba2cb1d172..ac5e9c2e3bf5 100644 --- a/372170/day/candle-day-250.csv +++ b/372170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,37400,37750,38550,37200,30530,1158634425,00,0.00,N,3,0, +20250313,37400,39150,39800,37400,44381,1698228225,00,0.00,N,5,-1200, 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, diff --git a/372320/day/candle-day-250.csv b/372320/day/candle-day-250.csv index 97cc260a8efc..37c2b23fdd34 100644 --- a/372320/day/candle-day-250.csv +++ b/372320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,29000,28950,29450,28550,59725,1737526325,00,0.00,N,2,50, +20250313,28950,29400,29600,28600,49539,1430857425,00,0.00,N,5,-100, 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, diff --git a/372800/day/candle-day-250.csv b/372800/day/candle-day-250.csv index 920c4b59c666..2d96f5e74381 100644 --- a/372800/day/candle-day-250.csv +++ b/372800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4510,4650,4650,4400,3791,16936635,00,0.00,N,3,0, +20250313,4510,4510,4550,4380,1438,6527195,00,0.00,N,2,95, 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, diff --git a/372910/day/candle-day-250.csv b/372910/day/candle-day-250.csv index 4dde3f014193..bc4e23766f97 100644 --- a/372910/day/candle-day-250.csv +++ b/372910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3410,3445,3450,3405,85768,293571024,00,0.00,N,5,-30, +20250313,3440,3465,3505,3420,156628,541763108,00,0.00,N,5,-10, 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, diff --git a/373110/day/candle-day-250.csv b/373110/day/candle-day-250.csv index 92abfa5ac87a..5a8c0f977382 100644 --- a/373110/day/candle-day-250.csv +++ b/373110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4320,4335,4385,4280,66670,287387179,00,0.00,N,5,-15, +20250313,4335,4445,4500,4315,82035,359513405,00,0.00,N,5,-5, 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, diff --git a/373160/day/candle-day-250.csv b/373160/day/candle-day-250.csv index db66d5162e85..cc674b967a59 100644 --- a/373160/day/candle-day-250.csv +++ b/373160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6700,6700,6860,6690,18649,125673885,00,0.00,N,2,10, +20250313,6690,6850,7080,6650,48703,334242245,00,0.00,N,5,-160, 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, diff --git a/373170/day/candle-day-250.csv b/373170/day/candle-day-250.csv index 81a3a1a08d57..07f0397b5ab8 100644 --- a/373170/day/candle-day-250.csv +++ b/373170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7910,7950,8010,7800,4618,36561790,00,0.00,N,5,-50, +20250313,7960,8080,8150,7900,6022,48139445,00,0.00,N,5,-170, 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, diff --git a/373200/day/candle-day-250.csv b/373200/day/candle-day-250.csv index 9a966b67d231..622aa05c3807 100644 --- a/373200/day/candle-day-250.csv +++ b/373200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,610,590,616,583,560107,337559236,00,0.00,N,2,17, +20250313,593,594,596,590,219337,129889844,00,0.00,N,5,-1, 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, diff --git a/373220/day/candle-day-250.csv b/373220/day/candle-day-250.csv index 6323fa95343c..4097dcd1fd0e 100644 --- a/373220/day/candle-day-250.csv +++ b/373220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,326500,339500,340000,325000,448904,147838244250,00,0.00,N,5,-14000, +20250313,340500,352500,354500,338500,336473,115253943750,00,0.00,N,5,-8000, 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, diff --git a/375500/day/candle-day-250.csv b/375500/day/candle-day-250.csv index dc4f022a0ca5..7d06257c5af8 100644 --- a/375500/day/candle-day-250.csv +++ b/375500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,43400,45000,45450,43100,197376,8679586700,00,0.00,N,5,-2000, +20250313,45400,45100,46050,44400,246507,11162050225,00,0.00,N,2,200, 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, diff --git a/376180/day/candle-day-250.csv b/376180/day/candle-day-250.csv index f7c548c0f0a0..2781d957c187 100644 --- a/376180/day/candle-day-250.csv +++ b/376180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2330,2275,2350,2270,20726,48178285,00,0.00,N,2,40, +20250313,2290,2310,2340,2280,34979,80417310,00,0.00,N,5,-20, 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, diff --git a/376270/day/candle-day-250.csv b/376270/day/candle-day-250.csv index 2eac553a87ab..8e8c482c8b49 100644 --- a/376270/day/candle-day-250.csv +++ b/376270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,21650,21250,22050,20800,110846,2377947075,00,0.00,N,2,650, +20250313,21000,21000,21450,20550,73721,1544709975,00,0.00,N,2,200, 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, diff --git a/376290/day/candle-day-250.csv b/376290/day/candle-day-250.csv index d6f39fbe4011..5ebb54b69b34 100644 --- a/376290/day/candle-day-250.csv +++ b/376290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3290,3250,3395,3247,12684,41582658,00,0.00,N,3,0, +20250313,3290,3305,3350,3230,25193,81955734,00,0.00,N,5,-15, 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, diff --git a/376300/day/candle-day-250.csv b/376300/day/candle-day-250.csv index 8e27294e367c..825ff3936287 100644 --- a/376300/day/candle-day-250.csv +++ b/376300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,38600,37200,38800,36350,214551,8099420100,00,0.00,N,2,1100, +20250313,37500,38600,39350,37300,282588,10692629350,00,0.00,N,5,-1200, 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, diff --git a/376930/day/candle-day-250.csv b/376930/day/candle-day-250.csv index 157bddfbf34d..251cae8eea59 100644 --- a/376930/day/candle-day-250.csv +++ b/376930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2550,2485,2560,2470,221943,561804809,00,0.00,N,2,40, +20250313,2510,2515,2560,2510,245446,620095178,00,0.00,N,5,-5, 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, diff --git a/376980/day/candle-day-250.csv b/376980/day/candle-day-250.csv index fcf5f335842e..1d58d00b1757 100644 --- a/376980/day/candle-day-250.csv +++ b/376980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6330,6160,6380,6040,44398,277109795,00,0.00,N,2,170, +20250313,6160,6100,6200,5930,70427,427554960,00,0.00,N,2,70, 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, diff --git a/377030/day/candle-day-250.csv b/377030/day/candle-day-250.csv index 65d9fb0dc2d1..bb33e40457f5 100644 --- a/377030/day/candle-day-250.csv +++ b/377030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1701,1741,1760,1696,191673,328837836,00,0.00,N,5,-40, +20250313,1741,1788,1806,1700,291560,509229939,00,0.00,N,5,-47, 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, diff --git a/377190/day/candle-day-250.csv b/377190/day/candle-day-250.csv index f88550ca490e..9debf9a17dbb 100644 --- a/377190/day/candle-day-250.csv +++ b/377190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3185,3185,3210,3115,69908,220874806,00,0.00,N,3,0, +20250313,3185,3245,3245,3160,61947,197584497,00,0.00,N,5,-30, 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, diff --git a/377220/day/candle-day-250.csv b/377220/day/candle-day-250.csv index 4a142e6fd174..1641e2b9c3cc 100644 --- a/377220/day/candle-day-250.csv +++ b/377220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1900,1880,1908,1804,25133,47394471,00,0.00,N,3,0, +20250313,1900,1918,1923,1791,59346,110387548,00,0.00,N,5,-5, 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, diff --git a/377300/day/candle-day-250.csv b/377300/day/candle-day-250.csv index b9daf5cfbef9..e6faced8a6aa 100644 --- a/377300/day/candle-day-250.csv +++ b/377300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,30650,30500,31350,30250,226467,6992084550,00,0.00,N,2,50, +20250313,30600,31350,31950,30550,285272,8848611850,00,0.00,N,5,-500, 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, diff --git a/377330/day/candle-day-250.csv b/377330/day/candle-day-250.csv index 429e0e50cb4b..0f8877aaa955 100644 --- a/377330/day/candle-day-250.csv +++ b/377330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5300,5130,5380,5030,46120,241238845,00,0.00,N,2,170, +20250313,5130,5050,5540,4970,97374,512343913,00,0.00,N,2,100, 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, diff --git a/377450/day/candle-day-250.csv b/377450/day/candle-day-250.csv index 5a2ba60fc26b..38a82d356a54 100644 --- a/377450/day/candle-day-250.csv +++ b/377450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,11910,11380,12000,11370,29792,349715295,00,0.00,N,2,530, +20250313,11380,11640,11640,11180,30674,346745915,00,0.00,N,5,-120, 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, diff --git a/377460/day/candle-day-250.csv b/377460/day/candle-day-250.csv index 0210d3d20837..402d0e376e7d 100644 --- a/377460/day/candle-day-250.csv +++ b/377460/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, +20250314,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, +20250313,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250312,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, 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, diff --git a/377480/day/candle-day-250.csv b/377480/day/candle-day-250.csv index 6e40c0bd0233..d81472b05a9c 100644 --- a/377480/day/candle-day-250.csv +++ b/377480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,18570,17650,19000,17510,191321,3522496270,00,0.00,N,2,720, +20250313,17850,18540,19220,17800,220530,4046770585,00,0.00,N,5,-500, 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, diff --git a/377740/day/candle-day-250.csv b/377740/day/candle-day-250.csv index f234f1add866..192991068d78 100644 --- a/377740/day/candle-day-250.csv +++ b/377740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4825,4800,4875,4800,26571,128097150,00,0.00,N,5,-20, +20250313,4845,4880,4880,4800,38513,185719717,00,0.00,N,2,20, 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, diff --git a/378340/day/candle-day-250.csv b/378340/day/candle-day-250.csv index 80ac68cdf6f4..faa073a49ce0 100644 --- a/378340/day/candle-day-250.csv +++ b/378340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,18310,15210,19600,15210,9953423,183437620740,00,0.00,N,2,3110, +20250313,15200,15640,15770,15110,161015,2471315255,00,0.00,N,5,-280, 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, diff --git a/378800/day/candle-day-250.csv b/378800/day/candle-day-250.csv index 39a4fd04fad3..3d194acdd612 100644 --- a/378800/day/candle-day-250.csv +++ b/378800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3540,3420,3590,3355,1265761,4394364888,00,0.00,N,2,115, +20250313,3425,3260,3800,3255,5704965,20270477534,00,0.00,N,2,170, 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, diff --git a/378850/day/candle-day-250.csv b/378850/day/candle-day-250.csv index a5edf636699b..62d0833a67ae 100644 --- a/378850/day/candle-day-250.csv +++ b/378850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3165,3155,3165,3120,44752,140537800,00,0.00,N,2,10, +20250313,3155,3220,3235,3145,80351,256173070,00,0.00,N,5,-75, 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, diff --git a/379390/day/candle-day-250.csv b/379390/day/candle-day-250.csv index c7c92d5039a2..71089b02fee7 100644 --- a/379390/day/candle-day-250.csv +++ b/379390/day/candle-day-250.csv @@ -1,6 +1,8 @@ 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, +20250314,7610,7600,7800,7600,3,23010,00,0.00,N,5,-390, +20250313,8000,8000,8000,8000,0,0,00,0.00,N,3,0, +20250312,8000,8000,8000,8000,0,0,00,0.00,N,3,0, +20250311,8000,8000,8000,8000,0,0,00,0.00,N,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, 20250306,8000,8000,8000,8000,0,0,00,0.00,N,3,0, diff --git a/380540/day/candle-day-250.csv b/380540/day/candle-day-250.csv index c8ed7f9ab5c9..e7c216055f89 100644 --- a/380540/day/candle-day-250.csv +++ b/380540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1258,1421,1449,1248,1803319,2390117001,00,0.00,N,5,-186, +20250313,1444,1490,1540,1403,1059726,1567856233,00,0.00,N,5,-46, 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, diff --git a/381620/day/candle-day-250.csv b/381620/day/candle-day-250.csv index 6f54d996e14a..e37d2baa9ee9 100644 --- a/381620/day/candle-day-250.csv +++ b/381620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10230,10130,10460,10130,100244,1036220910,00,0.00,N,2,110, +20250313,10120,10530,10690,10110,131185,1360984840,00,0.00,N,5,-360, 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, diff --git a/381970/day/candle-day-250.csv b/381970/day/candle-day-250.csv index 4824f3cd2124..2722740bada1 100644 --- a/381970/day/candle-day-250.csv +++ b/381970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,13000,12810,13070,12750,62963,815664420,00,0.00,N,2,130, +20250313,12870,12740,12960,12680,57537,738279235,00,0.00,N,2,140, 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, diff --git a/382150/day/candle-day-250.csv b/382150/day/candle-day-250.csv index a671c0783f0c..e0e6fe2abf8b 100644 --- a/382150/day/candle-day-250.csv +++ b/382150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10500,10340,10950,10100,1354204,14302685590,00,0.00,N,2,150, +20250313,10350,9420,11170,9420,7196794,76857731080,00,0.00,N,2,930, 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, diff --git a/382480/day/candle-day-250.csv b/382480/day/candle-day-250.csv index 0f72f5aecaca..a55f4af8e869 100644 --- a/382480/day/candle-day-250.csv +++ b/382480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2265,2200,2275,2185,134556,300647490,00,0.00,N,2,60, +20250313,2205,2210,2225,2185,70269,154532776,00,0.00,N,5,-10, 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, diff --git a/382800/day/candle-day-250.csv b/382800/day/candle-day-250.csv index cc849febbb23..35338352b8da 100644 --- a/382800/day/candle-day-250.csv +++ b/382800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3705,3780,3780,3690,29885,111016489,00,0.00,N,5,-80, +20250313,3785,3835,3870,3690,87645,328365117,00,0.00,N,5,-45, 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, diff --git a/382840/day/candle-day-250.csv b/382840/day/candle-day-250.csv index eb21faf571be..39fdfb7467cc 100644 --- a/382840/day/candle-day-250.csv +++ b/382840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10620,10110,11070,10060,375153,4007834800,00,0.00,N,2,610, +20250313,10010,10470,10470,10010,58990,600264830,00,0.00,N,5,-220, 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, diff --git a/382900/day/candle-day-250.csv b/382900/day/candle-day-250.csv index 1ac573f6bfe7..bd2597ad5201 100644 --- a/382900/day/candle-day-250.csv +++ b/382900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,14800,14490,15040,14180,41501,606817815,00,0.00,N,2,310, +20250313,14490,15100,15220,14350,71129,1043276680,00,0.00,N,5,-600, 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, diff --git a/383220/day/candle-day-250.csv b/383220/day/candle-day-250.csv index d16e7e1776fb..a69755921a02 100644 --- a/383220/day/candle-day-250.csv +++ b/383220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,67200,68600,68600,66400,81981,5506247550,00,0.00,N,5,-1100, +20250313,68300,70500,71100,67300,124233,8530784600,00,0.00,N,5,-2600, 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, diff --git a/383310/day/candle-day-250.csv b/383310/day/candle-day-250.csv index aa3b443580b4..76a6d69e056d 100644 --- a/383310/day/candle-day-250.csv +++ b/383310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,28200,27850,28700,27850,62238,1758040150,00,0.00,N,2,350, +20250313,27850,29050,29150,27850,90699,2562372225,00,0.00,N,5,-800, 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, diff --git a/383800/day/candle-day-250.csv b/383800/day/candle-day-250.csv index 70eb82e3e9c5..1ad6685758a2 100644 --- a/383800/day/candle-day-250.csv +++ b/383800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6640,6580,6660,6570,95439,632837415,00,0.00,N,2,80, +20250313,6560,6550,6610,6550,70794,465945705,00,0.00,N,2,10, 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, diff --git a/383930/day/candle-day-250.csv b/383930/day/candle-day-250.csv index c796bc4fb707..ad71343cd992 100644 --- a/383930/day/candle-day-250.csv +++ b/383930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6400,6310,6480,6260,123643,788325365,00,0.00,N,2,90, +20250313,6310,6200,6390,6200,136324,861297205,00,0.00,N,2,50, 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, diff --git a/384470/day/candle-day-250.csv b/384470/day/candle-day-250.csv index 2905395580f3..53fb1758f6c6 100644 --- a/384470/day/candle-day-250.csv +++ b/384470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,9330,8350,9500,8270,397285,3617788025,00,0.00,N,2,980, +20250313,8350,8220,8630,8210,72036,607653265,00,0.00,N,2,100, 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, diff --git a/387570/day/candle-day-250.csv b/387570/day/candle-day-250.csv index f4d94924343d..16fc7208e7fa 100644 --- a/387570/day/candle-day-250.csv +++ b/387570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,11100,10980,11700,10870,1327627,14824102320,00,0.00,N,2,130, +20250313,10970,10900,12470,10540,7467370,86320892705,00,0.00,N,2,170, 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, diff --git a/388050/day/candle-day-250.csv b/388050/day/candle-day-250.csv index a4ee065c2fda..836cab0b04b0 100644 --- a/388050/day/candle-day-250.csv +++ b/388050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7450,7250,7500,7250,112729,836795450,00,0.00,N,2,200, +20250313,7250,7430,7550,7230,139482,1027794075,00,0.00,N,5,-160, 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, diff --git a/388610/day/candle-day-250.csv b/388610/day/candle-day-250.csv index 2acef12d8d1c..7dbec913bab2 100644 --- a/388610/day/candle-day-250.csv +++ b/388610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,13340,13000,13340,13000,43,559340,00,0.00,N,5,-70, +20250313,13410,13420,13420,12500,1002,12988850,00,0.00,N,2,10, 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, diff --git a/388720/day/candle-day-250.csv b/388720/day/candle-day-250.csv index ca32df1bd34c..c3a725a640c2 100644 --- a/388720/day/candle-day-250.csv +++ b/388720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,67500,64200,69200,63000,406624,27290490350,00,0.00,N,2,3300, +20250313,64200,66800,67200,62900,247662,15953523950,00,0.00,N,5,-2200, 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, diff --git a/388790/day/candle-day-250.csv b/388790/day/candle-day-250.csv index c0b9688238f5..adbc159f5f1a 100644 --- a/388790/day/candle-day-250.csv +++ b/388790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2540,2525,2625,2480,105102,266101357,00,0.00,N,3,0, +20250313,2540,2575,2615,2540,130773,336964820,00,0.00,N,2,10, 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, diff --git a/388870/day/candle-day-250.csv b/388870/day/candle-day-250.csv index ad280825a19c..8e563796db09 100644 --- a/388870/day/candle-day-250.csv +++ b/388870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7120,6950,7200,6950,37861,269314410,00,0.00,N,2,150, +20250313,6970,7050,7150,6930,34368,241411645,00,0.00,N,5,-60, 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, diff --git a/389020/day/candle-day-250.csv b/389020/day/candle-day-250.csv index e246221d8e04..314ba2d01ed0 100644 --- a/389020/day/candle-day-250.csv +++ b/389020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,40900,40250,41850,40150,44281,1820429200,00,0.00,N,2,400, +20250313,40500,42000,42100,40050,49702,2023928525,00,0.00,N,5,-600, 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, diff --git a/389030/day/candle-day-250.csv b/389030/day/candle-day-250.csv index 3e3325b87be5..7d3ae675f60a 100644 --- a/389030/day/candle-day-250.csv +++ b/389030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1315,1300,1317,1290,75756,98781377,00,0.00,N,2,15, +20250313,1300,1310,1325,1260,565956,685057686,00,0.00,N,5,-10, 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, diff --git a/389140/day/candle-day-250.csv b/389140/day/candle-day-250.csv index 957325f3e1b9..f9925fe38d4c 100644 --- a/389140/day/candle-day-250.csv +++ b/389140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7200,7000,7670,6910,1679967,12377652230,00,0.00,N,2,200, +20250313,7000,7450,7480,6830,777059,5485762320,00,0.00,N,5,-450, 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, diff --git a/389260/day/candle-day-250.csv b/389260/day/candle-day-250.csv index a2193c517706..e953ee37e2c3 100644 --- a/389260/day/candle-day-250.csv +++ b/389260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,12260,12090,12260,11970,11724,141827965,00,0.00,N,2,190, +20250313,12070,12150,12150,11970,15217,183271000,00,0.00,N,5,-80, 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, diff --git a/389470/day/candle-day-250.csv b/389470/day/candle-day-250.csv index b80f9caedb48..b18611bddf99 100644 --- a/389470/day/candle-day-250.csv +++ b/389470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,14080,14550,14550,14000,62092,884261930,00,0.00,N,5,-470, +20250313,14550,14200,14780,14120,93543,1356223735,00,0.00,N,2,530, 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, diff --git a/389500/day/candle-day-250.csv b/389500/day/candle-day-250.csv index 82c4f56023a4..cd2a9a6491e9 100644 --- a/389500/day/candle-day-250.csv +++ b/389500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,24150,20900,24700,20050,300674,7052922525,00,0.00,N,2,3500, +20250313,20650,21500,21500,20550,28083,583269300,00,0.00,N,5,-600, 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, diff --git a/389650/day/candle-day-250.csv b/389650/day/candle-day-250.csv index 694324ec1750..cb9687afa530 100644 --- a/389650/day/candle-day-250.csv +++ b/389650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,45600,44100,46650,44100,115574,5287944800,00,0.00,N,2,1400, +20250313,44200,45250,45550,44100,110787,4954316075,00,0.00,N,5,-900, 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, diff --git a/389680/day/candle-day-250.csv b/389680/day/candle-day-250.csv index e1f69b8b4cba..f974eaf24dd0 100644 --- a/389680/day/candle-day-250.csv +++ b/389680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,684,678,695,673,190011,129096428,00,0.00,N,2,3, +20250313,681,696,707,681,219902,152072991,00,0.00,N,5,-15, 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, diff --git a/390110/day/candle-day-250.csv b/390110/day/candle-day-250.csv index 4ed4a18f4086..f7031fe5b20e 100644 --- a/390110/day/candle-day-250.csv +++ b/390110/day/candle-day-250.csv @@ -1,5 +1,7 @@ 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, +20250314,1800,1878,1878,1878,0,0,00,0.00,Y,5,-78, +20250313,1878,1883,1883,1870,14,26277,00,0.00,Y,5,-22, +20250312,1900,1900,1900,1900,2,3800,00,0.00,Y,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 7855fb792389..aad87cb2e833 100644 --- a/391710/day/candle-day-250.csv +++ b/391710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1695,1640,1710,1640,47689,80764544,00,0.00,N,2,40, +20250313,1655,1700,1700,1655,41431,69678625,00,0.00,N,5,-35, 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, diff --git a/393210/day/candle-day-250.csv b/393210/day/candle-day-250.csv index c2b37223e0f3..e7a7276bfb7f 100644 --- a/393210/day/candle-day-250.csv +++ b/393210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6440,6610,7010,6400,7063553,46919999655,00,0.00,N,5,-170, +20250313,6610,5340,6860,5330,20493268,134397691455,00,0.00,N,2,1330, 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, diff --git a/393890/day/candle-day-250.csv b/393890/day/candle-day-250.csv index edcabfd7c98a..7805e8b8b456 100644 --- a/393890/day/candle-day-250.csv +++ b/393890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8800,8870,9110,8530,351809,3080907485,00,0.00,N,5,-10, +20250313,8810,8890,9050,8720,383891,3412736660,00,0.00,N,2,60, 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, diff --git a/393970/day/candle-day-250.csv b/393970/day/candle-day-250.csv index f5de6bd2bd19..f5f1e3884fd6 100644 --- a/393970/day/candle-day-250.csv +++ b/393970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,13190,12770,14170,12580,6807844,92126015405,00,0.00,N,2,30, +20250313,13160,13210,14250,12910,5576966,76057160135,00,0.00,N,5,-80, 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, diff --git a/394280/day/candle-day-250.csv b/394280/day/candle-day-250.csv index 25579c9471d4..b490f73ab2ee 100644 --- a/394280/day/candle-day-250.csv +++ b/394280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,14090,13400,14150,13320,142153,1975788745,00,0.00,N,2,750, +20250313,13340,14200,14390,13330,196666,2672383975,00,0.00,N,5,-660, 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, diff --git a/394800/day/candle-day-250.csv b/394800/day/candle-day-250.csv index 36dc0daea54c..23b5b2515b1b 100644 --- a/394800/day/candle-day-250.csv +++ b/394800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5620,5850,5850,5610,855209,4886093005,00,0.00,N,5,-120, +20250313,5740,5520,5940,5520,2158210,12511544325,00,0.00,N,2,260, 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, diff --git a/395400/day/candle-day-250.csv b/395400/day/candle-day-250.csv index 02aa57febaf1..a4293d334050 100644 --- a/395400/day/candle-day-250.csv +++ b/395400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4940,4995,5020,4910,115286,571402394,00,0.00,N,5,-10, +20250313,4950,4955,5030,4920,199613,991547711,00,0.00,N,5,-5, 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, diff --git a/396270/day/candle-day-250.csv b/396270/day/candle-day-250.csv index 33dfaf9007fe..87a7deece464 100644 --- a/396270/day/candle-day-250.csv +++ b/396270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8240,8150,8285,8070,108231,885104165,00,0.00,N,2,80, +20250313,8160,8580,8580,8150,120449,1002732070,00,0.00,N,5,-220, 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, diff --git a/396300/day/candle-day-250.csv b/396300/day/candle-day-250.csv index 95082bc01f1a..bd42fb235b61 100644 --- a/396300/day/candle-day-250.csv +++ b/396300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2315,2280,2350,2280,53369,123339715,00,0.00,N,2,35, +20250313,2280,2305,2345,2280,62299,143854332,00,0.00,N,2,5, 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, diff --git a/396470/day/candle-day-250.csv b/396470/day/candle-day-250.csv index 024f741e17bd..9b006c67d68d 100644 --- a/396470/day/candle-day-250.csv +++ b/396470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8940,8790,9040,8770,110491,986847800,00,0.00,N,2,190, +20250313,8750,9100,9190,8750,165218,1477464695,00,0.00,N,5,-230, 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, diff --git a/396690/day/candle-day-250.csv b/396690/day/candle-day-250.csv index dc4a2b7afa30..d2df0f554495 100644 --- a/396690/day/candle-day-250.csv +++ b/396690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2760,2775,2780,2730,20991,57782231,00,0.00,N,5,-10, +20250313,2770,2785,2785,2715,32039,87914306,00,0.00,N,5,-15, 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, diff --git a/397030/day/candle-day-250.csv b/397030/day/candle-day-250.csv index be7a481a68e1..7a6239dd0e8f 100644 --- a/397030/day/candle-day-250.csv +++ b/397030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,16950,16710,17470,16670,182888,3130147800,00,0.00,N,2,370, +20250313,16580,16740,17050,16550,131012,2196859420,00,0.00,N,5,-20, 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, diff --git a/398120/day/candle-day-250.csv b/398120/day/candle-day-250.csv index b385855b5f8b..577aabd589eb 100644 --- a/398120/day/candle-day-250.csv +++ b/398120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3100,3050,3155,3005,138930,427861485,00,0.00,N,2,95, +20250313,3005,3095,3180,3005,69221,214022985,00,0.00,N,5,-95, 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, diff --git a/399720/day/candle-day-250.csv b/399720/day/candle-day-250.csv index c1295121b00f..e192b72d0304 100644 --- a/399720/day/candle-day-250.csv +++ b/399720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,49350,47250,49350,47250,139649,6802704425,00,0.00,N,2,2250, +20250313,47100,49300,49350,47100,123509,5912456250,00,0.00,N,5,-1550, 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, diff --git a/400760/day/candle-day-250.csv b/400760/day/candle-day-250.csv index 912c90c14ce1..b7177018ad0f 100644 --- a/400760/day/candle-day-250.csv +++ b/400760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3530,3525,3550,3485,41929,146966275,00,0.00,N,5,-20, +20250313,3550,3570,3570,3510,44993,159240313,00,0.00,N,5,-20, 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, diff --git a/402030/day/candle-day-250.csv b/402030/day/candle-day-250.csv index a071e4ef7be8..dcf5e8afe1e9 100644 --- a/402030/day/candle-day-250.csv +++ b/402030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,22500,21100,22550,21100,52263,1153705725,00,0.00,N,2,1250, +20250313,21250,21700,21750,21000,29608,631025650,00,0.00,N,5,-50, 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, diff --git a/402340/day/candle-day-250.csv b/402340/day/candle-day-250.csv index 8e471bade81a..8d4576d99cc1 100644 --- a/402340/day/candle-day-250.csv +++ b/402340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,93400,91300,94000,90100,169491,15750894900,00,0.00,N,2,1200, +20250313,92200,92100,93700,90300,288123,26548014450,00,0.00,N,2,200, 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, diff --git a/402420/day/candle-day-250.csv b/402420/day/candle-day-250.csv index d3c78d272802..601d3e668382 100644 --- a/402420/day/candle-day-250.csv +++ b/402420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5500,5500,5500,5500,5,27500,00,0.00,N,5,-100, +20250313,5600,5480,5600,5480,21,115300,00,0.00,N,3,0, 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, diff --git a/402490/day/candle-day-250.csv b/402490/day/candle-day-250.csv index 3c95d47ffedc..7ae247b553c1 100644 --- a/402490/day/candle-day-250.csv +++ b/402490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,16970,16880,17120,16670,295096,4990365500,00,0.00,N,2,40, +20250313,16930,18060,18070,16500,792095,13724413575,00,0.00,N,5,-1290, 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, diff --git a/403360/day/candle-day-250.csv b/403360/day/candle-day-250.csv index c0a5483091cd..194d8479b93d 100644 --- a/403360/day/candle-day-250.csv +++ b/403360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7990,7990,7990,7990,1,7990,00,0.00,N,2,100, +20250313,7890,7500,7890,7500,1023,7678890,00,0.00,N,2,200, 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, diff --git a/403490/day/candle-day-250.csv b/403490/day/candle-day-250.csv index 0b2eaa87d067..36e3dc2c5553 100644 --- a/403490/day/candle-day-250.csv +++ b/403490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1474,1476,1490,1452,743406,1091923067,00,0.00,N,5,-1, +20250313,1475,1529,1531,1470,1583979,2370466556,00,0.00,N,5,-53, 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, diff --git a/403550/day/candle-day-250.csv b/403550/day/candle-day-250.csv index eab3c17f6927..83b2dd916261 100644 --- a/403550/day/candle-day-250.csv +++ b/403550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,16750,17490,17500,16100,191851,3257637160,00,0.00,N,2,2540, +20250313,14210,14200,14410,14200,847,12065360,00,0.00,N,5,-110, 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, diff --git a/403870/day/candle-day-250.csv b/403870/day/candle-day-250.csv index 0d8d8f3cc33b..e6535426a9ea 100644 --- a/403870/day/candle-day-250.csv +++ b/403870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,27950,27450,28325,27300,476072,13346633850,00,0.00,N,2,700, +20250313,27250,28500,28550,27150,810212,22403254625,00,0.00,N,5,-550, 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, diff --git a/404990/day/candle-day-250.csv b/404990/day/candle-day-250.csv index 760b0c1ac382..4fa8447e40f0 100644 --- a/404990/day/candle-day-250.csv +++ b/404990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3135,3005,3155,3000,84576,259918794,00,0.00,N,2,115, +20250313,3020,3005,3030,2970,161653,484419022,00,0.00,N,2,20, 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, diff --git a/405000/day/candle-day-250.csv b/405000/day/candle-day-250.csv index 9548d421e788..1ad9b02fbc8a 100644 --- a/405000/day/candle-day-250.csv +++ b/405000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,710,860,973,710,5574861,4836369380,00,0.00,N,5,-73, +20250313,783,620,783,620,1383444,1073006179,00,0.00,N,1,180, 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, diff --git a/405100/day/candle-day-250.csv b/405100/day/candle-day-250.csv index 7496515bc096..52f943923a27 100644 --- a/405100/day/candle-day-250.csv +++ b/405100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,13160,12820,13310,12820,21768,286379640,00,0.00,N,2,220, +20250313,12940,13150,13360,12900,15140,198469475,00,0.00,N,5,-210, 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, diff --git a/405920/day/candle-day-250.csv b/405920/day/candle-day-250.csv index bbe03181ac23..d6e4e7ab464b 100644 --- a/405920/day/candle-day-250.csv +++ b/405920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2730,2970,3020,2680,541992,1541030405,00,0.00,N,2,150, +20250313,2580,2660,2680,2580,15587,40924925,00,0.00,N,5,-95, 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, diff --git a/406820/day/candle-day-250.csv b/406820/day/candle-day-250.csv index 9eca38228dc6..f3af43275e57 100644 --- a/406820/day/candle-day-250.csv +++ b/406820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,13050,13000,13270,12980,7299,95456380,00,0.00,N,5,-140, +20250313,13190,13800,13800,13120,12839,172421235,00,0.00,N,5,-340, 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, diff --git a/407400/day/candle-day-250.csv b/407400/day/candle-day-250.csv index 92d8dea2da9e..31904b538f37 100644 --- a/407400/day/candle-day-250.csv +++ b/407400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8420,8060,8420,7990,75018,615056040,00,0.00,N,2,420, +20250313,8000,7910,8190,7830,45159,358830315,00,0.00,N,2,90, 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, diff --git a/408900/day/candle-day-250.csv b/408900/day/candle-day-250.csv index 8059bcbc2082..31a8bb0afe23 100644 --- a/408900/day/candle-day-250.csv +++ b/408900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3650,3350,3885,3290,13002970,48319475634,00,0.00,N,2,300, +20250313,3350,3480,3585,3305,1170238,4027463506,00,0.00,N,5,-165, 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, diff --git a/408920/day/candle-day-250.csv b/408920/day/candle-day-250.csv index 9cf6394b686e..b915e3164480 100644 --- a/408920/day/candle-day-250.csv +++ b/408920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2130,2185,2185,2115,11093,23811350,00,0.00,N,5,-40, +20250313,2170,2150,2175,2125,2220,4793595,00,0.00,N,2,20, 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, diff --git a/411080/day/candle-day-250.csv b/411080/day/candle-day-250.csv index 967785f4e7a5..5754ce5d6e8e 100644 --- a/411080/day/candle-day-250.csv +++ b/411080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8460,8110,9200,8100,3744861,32866860160,00,0.00,N,2,380, +20250313,8080,7780,8950,7780,3329627,28134424190,00,0.00,N,2,300, 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, diff --git a/412350/day/candle-day-250.csv b/412350/day/candle-day-250.csv index b9fb72d993dd..f3b78c985668 100644 --- a/412350/day/candle-day-250.csv +++ b/412350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3730,3695,3775,3630,31753,118213940,00,0.00,N,2,35, +20250313,3695,3715,3815,3635,44390,164425594,00,0.00,N,5,-15, 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, diff --git a/412540/day/candle-day-250.csv b/412540/day/candle-day-250.csv index 841509483c68..a16ba0fc6932 100644 --- a/412540/day/candle-day-250.csv +++ b/412540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7070,6760,7740,6720,825796,6044673195,00,0.00,N,2,390, +20250313,6680,6750,7130,6620,107238,738299405,00,0.00,N,5,-30, 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, diff --git a/413300/day/candle-day-250.csv b/413300/day/candle-day-250.csv index defe4da7e041..6b1314a19ae6 100644 --- a/413300/day/candle-day-250.csv +++ b/413300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,999,1127,1127,833,1627,1360455,00,0.00,N,2,19, +20250313,980,1000,1000,831,279,266597,00,0.00,N,2,10, 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, diff --git a/413390/day/candle-day-250.csv b/413390/day/candle-day-250.csv index 046c3f7b0372..4602087d43a2 100644 --- a/413390/day/candle-day-250.csv +++ b/413390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10950,8940,11530,8870,15549212,168083162530,00,0.00,N,2,2080, +20250313,8870,9430,9850,8800,906935,8527297470,00,0.00,N,5,-440, 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, diff --git a/413630/day/candle-day-250.csv b/413630/day/candle-day-250.csv index 8dc317a8da2e..aa57d837dffa 100644 --- a/413630/day/candle-day-250.csv +++ b/413630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1608,1595,1619,1563,17427,27857615,00,0.00,N,2,13, +20250313,1595,1639,1641,1581,59193,95128970,00,0.00,N,5,-29, 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, diff --git a/413640/day/candle-day-250.csv b/413640/day/candle-day-250.csv index 8436d2df1753..24ab2eb7e299 100644 --- a/413640/day/candle-day-250.csv +++ b/413640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,11150,10860,11370,10600,139467,1529216900,00,0.00,N,2,290, +20250313,10860,11010,11340,10830,73417,809251225,00,0.00,N,5,-190, 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, diff --git a/415380/day/candle-day-250.csv b/415380/day/candle-day-250.csv index 28c28837ce22..33fe3f0e82d2 100644 --- a/415380/day/candle-day-250.csv +++ b/415380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8000,8040,8040,7900,3544,28230295,00,0.00,N,3,0, +20250313,8000,8030,8030,7830,2927,23213345,00,0.00,N,2,20, 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, diff --git a/415640/day/candle-day-250.csv b/415640/day/candle-day-250.csv index 9514a9d1fbef..1d3572330686 100644 --- a/415640/day/candle-day-250.csv +++ b/415640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7380,7520,7520,7310,42183,311838360,00,0.00,N,2,80, +20250313,7300,7400,7450,7270,35122,257013500,00,0.00,N,5,-100, 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, diff --git a/416180/day/candle-day-250.csv b/416180/day/candle-day-250.csv index 517b626c48ab..7af589dc0ace 100644 --- a/416180/day/candle-day-250.csv +++ b/416180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,36150,33300,37250,33250,132286,4797636375,00,0.00,N,2,2850, +20250313,33300,35000,35000,33300,52445,1787654250,00,0.00,N,5,-1450, 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, diff --git a/417010/day/candle-day-250.csv b/417010/day/candle-day-250.csv index f6c39323361f..96e11c979d6a 100644 --- a/417010/day/candle-day-250.csv +++ b/417010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7000,6750,7030,6750,36573,254833920,00,0.00,N,2,200, +20250313,6800,6840,6990,6760,73401,501965520,00,0.00,N,5,-50, 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, diff --git a/417180/day/candle-day-250.csv b/417180/day/candle-day-250.csv index 99f09ca6b71c..b51459f7e362 100644 --- a/417180/day/candle-day-250.csv +++ b/417180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2270,2240,2290,2225,31091,70377802,00,0.00,N,2,10, +20250313,2260,2255,2270,2215,47851,106964256,00,0.00,N,5,-10, 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, diff --git a/417200/day/candle-day-250.csv b/417200/day/candle-day-250.csv index d0a1fcf681ef..306f383df58a 100644 --- a/417200/day/candle-day-250.csv +++ b/417200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,11920,10960,12480,10930,2822696,33934367415,00,0.00,N,2,960, +20250313,10960,10880,11360,10880,453277,5033314480,00,0.00,N,2,90, 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, diff --git a/417310/day/candle-day-250.csv b/417310/day/candle-day-250.csv index 96665ff60f96..cb72c06e9315 100644 --- a/417310/day/candle-day-250.csv +++ b/417310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4885,4855,4930,4790,41022,198642942,00,0.00,N,2,45, +20250313,4840,4865,4940,4840,38371,187437828,00,0.00,N,5,-90, 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, diff --git a/417500/day/candle-day-250.csv b/417500/day/candle-day-250.csv index 942006aa9ea5..5a5e74021a38 100644 --- a/417500/day/candle-day-250.csv +++ b/417500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3460,3370,3535,3370,111208,386926459,00,0.00,N,2,90, +20250313,3370,3475,3495,3190,97328,326794314,00,0.00,N,5,-95, 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, diff --git a/417790/day/candle-day-250.csv b/417790/day/candle-day-250.csv index 6deaef826fcb..79c5a977ef1d 100644 --- a/417790/day/candle-day-250.csv +++ b/417790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10020,9820,10020,9820,15634,155519340,00,0.00,N,2,190, +20250313,9830,10080,10180,9800,51151,508887595,00,0.00,N,5,-280, 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, diff --git a/417840/day/candle-day-250.csv b/417840/day/candle-day-250.csv index 0c9b17791712..2d85bfa7f6b6 100644 --- a/417840/day/candle-day-250.csv +++ b/417840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8600,8400,8730,8400,30516,263141070,00,0.00,N,2,200, +20250313,8400,8770,8770,8400,21879,185746195,00,0.00,N,5,-180, 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, diff --git a/417860/day/candle-day-250.csv b/417860/day/candle-day-250.csv index eab093c4e1b4..f20eafdb45b1 100644 --- a/417860/day/candle-day-250.csv +++ b/417860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8270,8220,8330,8210,2885,23801280,00,0.00,N,5,-10, +20250313,8280,8260,8400,8210,2012,16611035,00,0.00,N,5,-40, 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, diff --git a/417970/day/candle-day-250.csv b/417970/day/candle-day-250.csv index 730bde942cfd..ce378d8289d9 100644 --- a/417970/day/candle-day-250.csv +++ b/417970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,11880,11950,12050,11570,14318,168925740,00,0.00,N,2,180, +20250313,11700,11730,11900,11680,7784,91694060,00,0.00,N,5,-30, 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, diff --git a/418210/day/candle-day-250.csv b/418210/day/candle-day-250.csv index 58e0a2dccc91..9806e253a69e 100644 --- a/418210/day/candle-day-250.csv +++ b/418210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2110,2105,2110,2105,13732,28973410,00,0.00,N,2,5, +20250313,2105,2110,2110,2105,27263,57502375,00,0.00,N,5,-5, 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, diff --git a/418250/day/candle-day-250.csv b/418250/day/candle-day-250.csv index 03db5ed1b50b..d666a6d1342b 100644 --- a/418250/day/candle-day-250.csv +++ b/418250/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250314,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250313,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250312,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, 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, diff --git a/418420/day/candle-day-250.csv b/418420/day/candle-day-250.csv index 6e25b8b2592d..e8f63bf455f2 100644 --- a/418420/day/candle-day-250.csv +++ b/418420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2760,2775,2860,2750,23620,65862510,00,0.00,N,5,-30, +20250313,2790,2855,2895,2780,54731,154320877,00,0.00,N,5,-65, 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, diff --git a/418470/day/candle-day-250.csv b/418470/day/candle-day-250.csv index 16d3dd857b61..043306194f07 100644 --- a/418470/day/candle-day-250.csv +++ b/418470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,13180,13390,13550,13160,75520,1004540370,00,0.00,N,5,-210, +20250313,13390,13500,13650,13390,22402,302751260,00,0.00,N,5,-30, 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, diff --git a/418550/day/candle-day-250.csv b/418550/day/candle-day-250.csv index b832fdd44aa4..6b46bf1e49c2 100644 --- a/418550/day/candle-day-250.csv +++ b/418550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,11140,10440,12040,10440,1689273,19490843715,00,0.00,N,2,710, +20250313,10430,10600,11000,10430,170439,1816568915,00,0.00,N,5,-40, 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, diff --git a/418620/day/candle-day-250.csv b/418620/day/candle-day-250.csv index de620c5a0a50..6d179032686e 100644 --- a/418620/day/candle-day-250.csv +++ b/418620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3750,3700,3750,3525,57449,206567685,00,0.00,N,2,50, +20250313,3700,3650,3800,3555,67364,245328455,00,0.00,N,2,110, 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, diff --git a/419050/day/candle-day-250.csv b/419050/day/candle-day-250.csv index 547e67d20d1a..cc6f0c891555 100644 --- a/419050/day/candle-day-250.csv +++ b/419050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1601,1602,1619,1580,122192,196322812,00,0.00,N,5,-17, +20250313,1618,1641,1648,1608,60717,98706841,00,0.00,N,5,-12, 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, diff --git a/419080/day/candle-day-250.csv b/419080/day/candle-day-250.csv index 6a9145e746f4..014b1927d34c 100644 --- a/419080/day/candle-day-250.csv +++ b/419080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,9220,8900,9520,8800,19234,178488670,00,0.00,N,2,230, +20250313,8990,9300,9380,8940,21198,192580610,00,0.00,N,5,-310, 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, diff --git a/419120/day/candle-day-250.csv b/419120/day/candle-day-250.csv index e0e2fedd4d71..fcacb0f4ca7e 100644 --- a/419120/day/candle-day-250.csv +++ b/419120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6750,6630,6760,6630,16437,110027790,00,0.00,N,2,120, +20250313,6630,6800,6830,6630,38378,257666680,00,0.00,N,5,-90, 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, diff --git a/419530/day/candle-day-250.csv b/419530/day/candle-day-250.csv index 087ab18bbc39..a7c1bc1f1a1b 100644 --- a/419530/day/candle-day-250.csv +++ b/419530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,28850,30900,31500,28700,306777,9131675650,00,0.00,N,5,-2050, +20250313,30900,29800,32000,29300,614018,19083530475,00,0.00,N,2,1700, 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, diff --git a/419540/day/candle-day-250.csv b/419540/day/candle-day-250.csv index aa01a57b1425..ad63ce39918e 100644 --- a/419540/day/candle-day-250.csv +++ b/419540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1649,1659,1659,1629,111185,182144132,00,0.00,N,5,-1, +20250313,1650,1669,1678,1649,67299,111198678,00,0.00,N,5,-19, 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, diff --git a/420570/day/candle-day-250.csv b/420570/day/candle-day-250.csv index d504cacc3a06..b2c2c8fd1a53 100644 --- a/420570/day/candle-day-250.csv +++ b/420570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,12660,12720,13810,12550,205728,2712156100,00,0.00,N,5,-140, +20250313,12800,13470,13520,12780,197754,2589383905,00,0.00,N,5,-670, 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, diff --git a/420770/day/candle-day-250.csv b/420770/day/candle-day-250.csv index a4eb70142266..ff0ced1317a7 100644 --- a/420770/day/candle-day-250.csv +++ b/420770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,29500,28750,30050,28750,48944,1452140200,00,0.00,N,2,750, +20250313,28750,30100,30300,28750,52305,1543158925,00,0.00,N,5,-850, 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, diff --git a/424760/day/candle-day-250.csv b/424760/day/candle-day-250.csv index b3770a195cfa..0add4f56caaf 100644 --- a/424760/day/candle-day-250.csv +++ b/424760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,826,812,838,805,6627,5424527,00,0.00,N,2,14, +20250313,812,806,828,806,9695,7867638,00,0.00,N,2,22, 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, diff --git a/424960/day/candle-day-250.csv b/424960/day/candle-day-250.csv index 3a5d8927b0c3..c9fb8052159d 100644 --- a/424960/day/candle-day-250.csv +++ b/424960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,11550,11350,12400,11320,271984,3210504125,00,0.00,N,2,170, +20250313,11380,11800,12060,11380,218225,2546111390,00,0.00,N,5,-310, 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, diff --git a/424980/day/candle-day-250.csv b/424980/day/candle-day-250.csv index ecbe577e5388..70ce81a876c2 100644 --- a/424980/day/candle-day-250.csv +++ b/424980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6100,6040,6210,6040,7581,46561270,00,0.00,N,2,50, +20250313,6050,6100,6140,5970,5668,34326445,00,0.00,N,5,-50, 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, diff --git a/425040/day/candle-day-250.csv b/425040/day/candle-day-250.csv index 32038037ffbb..66305886488c 100644 --- a/425040/day/candle-day-250.csv +++ b/425040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7490,7110,7560,7070,229302,1703401810,00,0.00,N,2,420, +20250313,7070,7440,7480,7070,340638,2449182725,00,0.00,N,5,-330, 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, diff --git a/425420/day/candle-day-250.csv b/425420/day/candle-day-250.csv index 6cf8d963e301..9c982f7e5983 100644 --- a/425420/day/candle-day-250.csv +++ b/425420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,19550,18560,19660,18430,57834,1108956910,00,0.00,N,2,990, +20250313,18560,18670,19170,18350,36784,687398500,00,0.00,N,2,110, 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, diff --git a/429270/day/candle-day-250.csv b/429270/day/candle-day-250.csv index 4af60a25ea62..bada475e31cb 100644 --- a/429270/day/candle-day-250.csv +++ b/429270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4305,4235,4340,4180,24973,105454580,00,0.00,N,2,20, +20250313,4285,4350,4460,4265,15993,69222245,00,0.00,N,5,-90, 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, diff --git a/430220/day/candle-day-250.csv b/430220/day/candle-day-250.csv index 674d13690587..2c2ecb8746df 100644 --- a/430220/day/candle-day-250.csv +++ b/430220/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250314,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250313,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250312,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 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, diff --git a/430690/day/candle-day-250.csv b/430690/day/candle-day-250.csv index 34fbf6272889..6622c3d84e96 100644 --- a/430690/day/candle-day-250.csv +++ b/430690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5170,5310,5520,5110,781194,4153862905,00,0.00,N,5,-140, +20250313,5310,4825,6090,4825,5263409,30024887837,00,0.00,N,2,440, 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, diff --git a/430700/day/candle-day-250.csv b/430700/day/candle-day-250.csv index 335498037c79..511e32d31a02 100644 --- a/430700/day/candle-day-250.csv +++ b/430700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2105,2105,2110,2105,202209,425630425,00,0.00,N,3,0, +20250313,2105,2105,2105,2105,146553,308494075,00,0.00,N,5,-5, 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, diff --git a/431190/day/candle-day-250.csv b/431190/day/candle-day-250.csv index 3f757da6ce87..80e81e185269 100644 --- a/431190/day/candle-day-250.csv +++ b/431190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4480,4415,4500,4410,9819,43832017,00,0.00,N,2,15, +20250313,4465,4480,4560,4430,22619,101308495,00,0.00,N,5,-20, 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, diff --git a/432320/day/candle-day-250.csv b/432320/day/candle-day-250.csv index 96a88b8202fd..0852b5c655a4 100644 --- a/432320/day/candle-day-250.csv +++ b/432320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3685,3640,3700,3550,56117,204774692,00,0.00,N,2,45, +20250313,3640,3620,3650,3590,26204,94865098,00,0.00,N,2,20, 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, diff --git a/432430/day/candle-day-250.csv b/432430/day/candle-day-250.csv index db71051a03c9..2a28b4366189 100644 --- a/432430/day/candle-day-250.csv +++ b/432430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5950,5900,6020,5900,74082,442887355,00,0.00,N,5,-10, +20250313,5960,6120,6120,5940,73916,442038935,00,0.00,N,5,-50, 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, diff --git a/432470/day/candle-day-250.csv b/432470/day/candle-day-250.csv index 83291141c6ae..30df78072a36 100644 --- a/432470/day/candle-day-250.csv +++ b/432470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,13000,12450,14240,12160,455124,6093600925,00,0.00,N,2,550, +20250313,12450,12740,12930,12400,62438,794337555,00,0.00,N,5,-130, 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, diff --git a/432720/day/candle-day-250.csv b/432720/day/candle-day-250.csv index f0f16c2c97ef..facdb59c2da4 100644 --- a/432720/day/candle-day-250.csv +++ b/432720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,16490,16250,17130,16130,1365168,22755976690,00,0.00,N,2,150, +20250313,16340,18370,19140,16340,6040910,109196537615,00,0.00,N,5,-860, 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, diff --git a/432980/day/candle-day-250.csv b/432980/day/candle-day-250.csv index f14e4d713c4a..afcd8546c2af 100644 --- a/432980/day/candle-day-250.csv +++ b/432980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4215,4240,4365,4210,62625,266633942,00,0.00,N,5,-55, +20250313,4270,4450,4465,4205,134090,574318277,00,0.00,N,5,-130, 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, diff --git a/434190/day/candle-day-250.csv b/434190/day/candle-day-250.csv index 479e531c097d..9e91a2e4708d 100644 --- a/434190/day/candle-day-250.csv +++ b/434190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5910,5980,6190,5650,2265,13308280,00,0.00,N,5,-30, +20250313,5940,5970,5990,5670,122,718800,00,0.00,N,3,0, 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, diff --git a/434480/day/candle-day-250.csv b/434480/day/candle-day-250.csv index 1114620a34c0..2812ba5705ed 100644 --- a/434480/day/candle-day-250.csv +++ b/434480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4355,4345,4595,4315,265876,1183733568,00,0.00,N,2,15, +20250313,4340,4310,4655,4290,839297,3754902328,00,0.00,N,2,70, 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, diff --git a/435380/day/candle-day-250.csv b/435380/day/candle-day-250.csv index 6bbf53f9a266..cdfa06193558 100644 --- a/435380/day/candle-day-250.csv +++ b/435380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2110,2110,2115,2110,3250,6857505,00,0.00,N,3,0, +20250313,2110,2110,2115,2105,20323,42834720,00,0.00,N,3,0, 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, diff --git a/435570/day/candle-day-250.csv b/435570/day/candle-day-250.csv index 14ea1228c7a0..333fb0856692 100644 --- a/435570/day/candle-day-250.csv +++ b/435570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8140,7900,8270,7770,755211,6070301095,00,0.00,N,2,420, +20250313,7720,8190,8300,7650,584223,4643409730,00,0.00,N,5,-390, 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, diff --git a/435620/day/candle-day-250.csv b/435620/day/candle-day-250.csv index a0f0b3abc50d..dc2e18da7b5d 100644 --- a/435620/day/candle-day-250.csv +++ b/435620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10560,10560,10570,10540,11107,117243720,00,0.00,N,2,10, +20250313,10550,10540,10560,10540,7859,82834180,00,0.00,N,2,10, 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, diff --git a/435870/day/candle-day-250.csv b/435870/day/candle-day-250.csv index 89434f2bb3cf..36258fa51572 100644 --- a/435870/day/candle-day-250.csv +++ b/435870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2110,2105,2110,2105,9869,20823105,00,0.00,N,3,0, +20250313,2107,2110,2110,2107,929,1957736,00,0.00,N,5,-3, 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, diff --git a/437730/day/candle-day-250.csv b/437730/day/candle-day-250.csv index 83b1525c95a9..820dbe81ecd8 100644 --- a/437730/day/candle-day-250.csv +++ b/437730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,12750,12850,13400,12730,627325,8157357675,00,0.00,N,5,-190, +20250313,12940,13550,13620,12910,665164,8761496350,00,0.00,N,5,-460, 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, diff --git a/437780/day/candle-day-250.csv b/437780/day/candle-day-250.csv index b45072547254..894f5d353e49 100644 --- a/437780/day/candle-day-250.csv +++ b/437780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2120,2120,2120,2110,9416,19874570,00,0.00,N,3,0, +20250313,2120,2115,2120,2110,9605,20302630,00,0.00,N,3,0, 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, diff --git a/438580/day/candle-day-250.csv b/438580/day/candle-day-250.csv index 3be62eccae07..3c59af00bc9c 100644 --- a/438580/day/candle-day-250.csv +++ b/438580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2130,2135,2135,2120,5727,12185010,00,0.00,N,3,0, +20250313,2130,2135,2135,2115,727,1541535,00,0.00,N,3,0, 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, diff --git a/438700/day/candle-day-250.csv b/438700/day/candle-day-250.csv index 5845bfa6fa1d..fa68be463086 100644 --- a/438700/day/candle-day-250.csv +++ b/438700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3580,3530,3635,3455,69483,248047067,00,0.00,N,2,45, +20250313,3535,3545,3630,3385,177558,622023630,00,0.00,N,2,10, 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, diff --git a/439090/day/candle-day-250.csv b/439090/day/candle-day-250.csv index 871fc48f49b2..b33b87ca36ff 100644 --- a/439090/day/candle-day-250.csv +++ b/439090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,19200,19280,19505,19150,193717,3739405160,00,0.00,N,2,30, +20250313,19170,19600,19800,19160,338403,6579003490,00,0.00,N,5,-330, 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, diff --git a/439250/day/candle-day-250.csv b/439250/day/candle-day-250.csv index a5e910784eb1..b79a2d2a8c41 100644 --- a/439250/day/candle-day-250.csv +++ b/439250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10540,10530,10550,10530,3568,37574315,00,0.00,N,2,10, +20250313,10530,10530,10550,10520,15990,168335855,00,0.00,N,2,10, 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, diff --git a/439410/day/candle-day-250.csv b/439410/day/candle-day-250.csv index 0ffaf2305873..2f088ef8a0f9 100644 --- a/439410/day/candle-day-250.csv +++ b/439410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2125,2110,2125,2110,10886,22973945,00,0.00,N,2,5, +20250313,2120,2115,2125,2110,13580,28685430,00,0.00,N,3,0, 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, diff --git a/439580/day/candle-day-250.csv b/439580/day/candle-day-250.csv index bba527ce3e74..bd9bc7debb6a 100644 --- a/439580/day/candle-day-250.csv +++ b/439580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10810,10730,10940,10620,87796,948016525,00,0.00,N,5,-30, +20250313,10840,11440,11450,10830,129819,1436847670,00,0.00,N,5,-440, 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, diff --git a/439730/day/candle-day-250.csv b/439730/day/candle-day-250.csv index b0749ea91914..cf0e8eada976 100644 --- a/439730/day/candle-day-250.csv +++ b/439730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2110,2110,2110,2105,18644,39324615,00,0.00,N,3,0, +20250313,2110,2105,2110,2105,14519,30562770,00,0.00,N,2,5, 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, diff --git a/440110/day/candle-day-250.csv b/440110/day/candle-day-250.csv index 5923aad9a446..7c2408457419 100644 --- a/440110/day/candle-day-250.csv +++ b/440110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,13940,13820,14150,13800,101726,1418641415,00,0.00,N,2,120, +20250313,13820,14050,14380,13750,166691,2333877320,00,0.00,N,5,-70, 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, diff --git a/440290/day/candle-day-250.csv b/440290/day/candle-day-250.csv index 800b8fa9d3f6..186039750f51 100644 --- a/440290/day/candle-day-250.csv +++ b/440290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1732,1722,1733,1709,20383,34987721,00,0.00,N,2,10, +20250313,1722,1730,1741,1718,17219,29708765,00,0.00,N,5,-8, 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, diff --git a/440320/day/candle-day-250.csv b/440320/day/candle-day-250.csv index 7f4282c7eb0e..6ea3f65c5c06 100644 --- a/440320/day/candle-day-250.csv +++ b/440320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8160,7750,8180,7750,73434,587948945,00,0.00,N,2,290, +20250313,7870,7890,7950,7650,118589,924747220,00,0.00,N,5,-30, 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, diff --git a/440790/day/candle-day-250.csv b/440790/day/candle-day-250.csv index ceb5150dff4d..48d94451216c 100644 --- a/440790/day/candle-day-250.csv +++ b/440790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2155,2150,2155,2130,3904,8399420,00,0.00,N,2,10, +20250313,2145,2145,2145,2130,14225,30355985,00,0.00,N,3,0, 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, diff --git a/440820/day/candle-day-250.csv b/440820/day/candle-day-250.csv index 4fa9c972d058..b558f348661d 100644 --- a/440820/day/candle-day-250.csv +++ b/440820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2110,2110,2110,2105,34667,72982335,00,0.00,N,2,5, +20250313,2105,2105,2110,2105,15371,32392722,00,0.00,N,3,0, 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, diff --git a/441270/day/candle-day-250.csv b/441270/day/candle-day-250.csv index 218964e49933..7aa67c0a0f65 100644 --- a/441270/day/candle-day-250.csv +++ b/441270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5450,5250,5490,5250,108298,583164950,00,0.00,N,2,200, +20250313,5250,5400,5400,5250,93929,495674500,00,0.00,N,5,-40, 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, diff --git a/442130/day/candle-day-250.csv b/442130/day/candle-day-250.csv index be26101bde28..ff7d9606cdf3 100644 --- a/442130/day/candle-day-250.csv +++ b/442130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2120,2120,2120,2110,15629,32992925,00,0.00,N,3,0, +20250313,2120,2120,2120,2110,19602,41401185,00,0.00,N,3,0, 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, diff --git a/442310/day/candle-day-250.csv b/442310/day/candle-day-250.csv index dedb1b28348c..dfe9e4647a21 100644 --- a/442310/day/candle-day-250.csv +++ b/442310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2125,2130,2130,2110,19524,41433740,00,0.00,N,5,-5, +20250313,2130,2120,2130,2110,21874,46270405,00,0.00,N,3,0, 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, diff --git a/442770/day/candle-day-250.csv b/442770/day/candle-day-250.csv index 800a34232968..c73142e964f1 100644 --- a/442770/day/candle-day-250.csv +++ b/442770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2155,2170,2170,2145,3056,6573500,00,0.00,N,3,0, +20250313,2155,2170,2170,2150,1000,2152545,00,0.00,N,5,-15, 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, diff --git a/442900/day/candle-day-250.csv b/442900/day/candle-day-250.csv index 7631ef5f717b..69aab8bc7e14 100644 --- a/442900/day/candle-day-250.csv +++ b/442900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10220,10210,10230,10210,1365,13939440,00,0.00,N,5,-10, +20250313,10230,10230,10250,10210,9786,100105550,00,0.00,N,3,0, 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, diff --git a/443060/day/candle-day-250.csv b/443060/day/candle-day-250.csv index 485fb4c19210..57e7692aa942 100644 --- a/443060/day/candle-day-250.csv +++ b/443060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,142700,139500,143600,137000,121059,17182185350,00,0.00,N,2,3000, +20250313,139700,141600,144700,139100,110964,15627084400,00,0.00,N,5,-100, 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, diff --git a/443250/day/candle-day-250.csv b/443250/day/candle-day-250.csv index 7c4f6dfb7afd..f941e64f2581 100644 --- a/443250/day/candle-day-250.csv +++ b/443250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,13440,13340,13480,13200,32488,432869400,00,0.00,N,2,10, +20250313,13430,13510,13650,13160,40613,541789560,00,0.00,N,5,-180, 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, diff --git a/443670/day/candle-day-250.csv b/443670/day/candle-day-250.csv index 2a3ace94378a..25ba8c35cb62 100644 --- a/443670/day/candle-day-250.csv +++ b/443670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7960,7810,8050,7810,131000,1042905110,00,0.00,N,2,90, +20250313,7870,7920,8350,7810,423208,3401773235,00,0.00,N,5,-20, 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, diff --git a/444920/day/candle-day-250.csv b/444920/day/candle-day-250.csv index 0297ed3a371e..3523135087c1 100644 --- a/444920/day/candle-day-250.csv +++ b/444920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2035,2035,2035,2020,510,1031110,00,0.00,N,3,0, +20250313,2035,2040,2040,2030,10537,21390800,00,0.00,N,2,5, 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, diff --git a/445090/day/candle-day-250.csv b/445090/day/candle-day-250.csv index da82a88014bf..b3b30a051771 100644 --- a/445090/day/candle-day-250.csv +++ b/445090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,33450,31800,33650,31800,87007,2881013675,00,0.00,N,2,1000, +20250313,32450,34400,34450,32200,123800,4144077300,00,0.00,N,5,-650, 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, diff --git a/445180/day/candle-day-250.csv b/445180/day/candle-day-250.csv index 127f13909626..0b1882531b4e 100644 --- a/445180/day/candle-day-250.csv +++ b/445180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,6350,6110,6460,6110,103180,654581085,00,0.00,N,2,340, +20250313,6010,6160,6240,5990,18452,112152340,00,0.00,N,5,-140, 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, diff --git a/445360/day/candle-day-250.csv b/445360/day/candle-day-250.csv index d6986bd18a8e..00879e1676a7 100644 --- a/445360/day/candle-day-250.csv +++ b/445360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2110,2110,2115,2110,13652,28811310,00,0.00,N,5,-5, +20250313,2115,2110,2115,2105,6253,13180725,00,0.00,N,2,5, 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, diff --git a/445680/day/candle-day-250.csv b/445680/day/candle-day-250.csv index d8a8fc5d7b9d..c82e6cce3f2b 100644 --- a/445680/day/candle-day-250.csv +++ b/445680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,15210,14330,15530,14080,170528,2577842265,00,0.00,N,2,830, +20250313,14380,14190,14670,14060,68532,987088195,00,0.00,N,2,320, 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, diff --git a/445970/day/candle-day-250.csv b/445970/day/candle-day-250.csv index 1a538cc2d3f7..0bb71ddebd17 100644 --- a/445970/day/candle-day-250.csv +++ b/445970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2160,2160,2175,2160,2557,5523355,00,0.00,N,3,0, +20250313,2160,2185,2185,2155,3758,8129570,00,0.00,N,5,-15, 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, diff --git a/446070/day/candle-day-250.csv b/446070/day/candle-day-250.csv index 0a78e26f2c77..daab6e7fa916 100644 --- a/446070/day/candle-day-250.csv +++ b/446070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3845,3890,3890,3845,9217,35504339,00,0.00,N,5,-5, +20250313,3850,3850,3885,3835,17926,69061780,00,0.00,N,5,-35, 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, diff --git a/446150/day/candle-day-250.csv b/446150/day/candle-day-250.csv index 9ddbf810f871..09647f89866c 100644 --- a/446150/day/candle-day-250.csv +++ b/446150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2175,2150,2185,2150,17474,37996855,00,0.00,N,2,30, +20250313,2145,2120,2200,2120,49916,107157795,00,0.00,N,2,30, 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, diff --git a/446190/day/candle-day-250.csv b/446190/day/candle-day-250.csv index 9800281b13a2..ec4c55eecc17 100644 --- a/446190/day/candle-day-250.csv +++ b/446190/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,2155,2155,2155,2155,0,0,00,0.00,Y,3,0, +20250314,2155,2155,2155,2155,0,0,00,0.00,Y,3,0, +20250313,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250312,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, 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, diff --git a/446440/day/candle-day-250.csv b/446440/day/candle-day-250.csv index d864c7b2e088..eb81767f39c4 100644 --- a/446440/day/candle-day-250.csv +++ b/446440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,11890,11890,11890,11890,5,59450,00,0.00,N,2,50, +20250313,11840,11300,11890,11100,136,1572340,00,0.00,N,5,-10, 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, diff --git a/446540/day/candle-day-250.csv b/446540/day/candle-day-250.csv index e026ef34e260..061b90be3236 100644 --- a/446540/day/candle-day-250.csv +++ b/446540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4200,3790,4670,3775,10961748,47411967123,00,0.00,N,2,410, +20250313,3790,3900,3940,3780,413861,1599802319,00,0.00,N,5,-75, 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, diff --git a/446750/day/candle-day-250.csv b/446750/day/candle-day-250.csv index 6c9423dc6331..1aa653ce4cfa 100644 --- a/446750/day/candle-day-250.csv +++ b/446750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2080,2070,2080,2065,6391,13232190,00,0.00,N,2,5, +20250313,2075,2075,2075,2070,2209,4573790,00,0.00,N,2,5, 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, diff --git a/446840/day/candle-day-250.csv b/446840/day/candle-day-250.csv index b781b5049b29..26f09b82f9a0 100644 --- a/446840/day/candle-day-250.csv +++ b/446840/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,2130,2130,2130,2130,0,0,00,0.00,Y,3,0, +20250314,2130,2130,2130,2130,0,0,00,0.00,Y,3,0, +20250313,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, +20250312,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, 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, diff --git a/447690/day/candle-day-250.csv b/447690/day/candle-day-250.csv index 25303ba094dc..4aea6b80cda4 100644 --- a/447690/day/candle-day-250.csv +++ b/447690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3245,3765,3765,2815,123,401725,00,0.00,N,5,-60, +20250313,3305,3795,3795,2865,623,1790945,00,0.00,N,5,-55, 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, diff --git a/448280/day/candle-day-250.csv b/448280/day/candle-day-250.csv index 55659494db70..7dc2f0b12b6a 100644 --- a/448280/day/candle-day-250.csv +++ b/448280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,20550,20100,20850,19940,19629,402101705,00,0.00,N,2,600, +20250313,19950,19780,20300,19690,11364,226353020,00,0.00,N,2,70, 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, diff --git a/448370/day/candle-day-250.csv b/448370/day/candle-day-250.csv index 6038f19c00b0..a3213801d724 100644 --- a/448370/day/candle-day-250.csv +++ b/448370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2075,2080,2080,2075,1601,3322135,00,0.00,N,5,-5, +20250313,2080,2080,2080,2070,2335,4839900,00,0.00,N,3,0, 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, diff --git a/448710/day/candle-day-250.csv b/448710/day/candle-day-250.csv index c9e764d05c73..a5e97c8e1a5a 100644 --- a/448710/day/candle-day-250.csv +++ b/448710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,18850,18870,19360,18710,65170,1234474925,00,0.00,N,3,0, +20250313,18850,18600,19390,18450,94741,1793184970,00,0.00,N,2,500, 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, diff --git a/448730/day/candle-day-250.csv b/448730/day/candle-day-250.csv index 7739edc5e214..c91e65a58b22 100644 --- a/448730/day/candle-day-250.csv +++ b/448730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4580,4580,4600,4500,53009,240136450,00,0.00,N,2,10, +20250313,4570,4635,4670,4560,34724,159808417,00,0.00,N,5,-65, 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, diff --git a/448740/day/candle-day-250.csv b/448740/day/candle-day-250.csv index b0201efae6ad..b150d43d25f5 100644 --- a/448740/day/candle-day-250.csv +++ b/448740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10290,10280,10300,10280,4512,46426070,00,0.00,N,3,0, +20250313,10290,10280,10310,10280,9493,97764185,00,0.00,N,3,0, 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, diff --git a/448760/day/candle-day-250.csv b/448760/day/candle-day-250.csv index c5a4b0ec5e4a..a32e9e672b42 100644 --- a/448760/day/candle-day-250.csv +++ b/448760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2225,2225,2225,2175,2982,6597130,00,0.00,N,3,0, +20250313,2225,2230,2230,2200,301,669395,00,0.00,N,2,5, 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, diff --git a/448780/day/candle-day-250.csv b/448780/day/candle-day-250.csv index cee3e65fb979..b6ec90810cf7 100644 --- a/448780/day/candle-day-250.csv +++ b/448780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2390,2390,2390,2390,1,2390,00,0.00,N,2,150, +20250313,2240,2400,2400,1935,668,1298450,00,0.00,N,5,-35, 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, diff --git a/448830/day/candle-day-250.csv b/448830/day/candle-day-250.csv index 21f54376c65e..1f3b8fae6e25 100644 --- a/448830/day/candle-day-250.csv +++ b/448830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2140,2140,2145,2125,9175,19534470,00,0.00,N,3,0, +20250313,2140,2145,2145,2130,6717,14308400,00,0.00,N,5,-5, 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, diff --git a/448900/day/candle-day-250.csv b/448900/day/candle-day-250.csv index c33013283a62..a4b89fb02a5c 100644 --- a/448900/day/candle-day-250.csv +++ b/448900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,19000,20750,20750,19000,127,2627800,00,0.00,N,2,950, +20250313,18050,15790,21300,15790,6,118140,00,0.00,N,5,-500, 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, diff --git a/449020/day/candle-day-250.csv b/449020/day/candle-day-250.csv index 92349cc8e3c7..70a60bf5760b 100644 --- a/449020/day/candle-day-250.csv +++ b/449020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2050,2050,2060,2045,28600,58635735,00,0.00,N,3,0, +20250313,2050,2050,2055,2050,30721,63107177,00,0.00,N,3,0, 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, diff --git a/450050/day/candle-day-250.csv b/450050/day/candle-day-250.csv index 776cf6b36c75..6538a99b02bb 100644 --- a/450050/day/candle-day-250.csv +++ b/450050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2080,2090,2090,2070,13173,27309315,00,0.00,N,5,-10, +20250313,2090,2080,2090,2075,3143,6555700,00,0.00,N,2,10, 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, diff --git a/450080/day/candle-day-250.csv b/450080/day/candle-day-250.csv index 134c73e41933..cbdbc47a63c4 100644 --- a/450080/day/candle-day-250.csv +++ b/450080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,71600,72600,73300,69700,557183,39869745000,00,0.00,N,5,-900, +20250313,72500,75700,76400,72400,647689,47595589450,00,0.00,N,5,-1700, 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, diff --git a/450140/day/candle-day-250.csv b/450140/day/candle-day-250.csv index 533c7732a6ae..ecdda453c1f2 100644 --- a/450140/day/candle-day-250.csv +++ b/450140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2690,2675,2755,2630,829730,2247849631,00,0.00,N,2,35, +20250313,2655,2705,2740,2640,802792,2156804187,00,0.00,N,5,-75, 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, diff --git a/450330/day/candle-day-250.csv b/450330/day/candle-day-250.csv index 352534ac5951..2fe5c0f64606 100644 --- a/450330/day/candle-day-250.csv +++ b/450330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8860,8900,9000,8620,38345,339314140,00,0.00,N,5,-40, +20250313,8900,8850,9420,8800,159380,1455366515,00,0.00,N,2,80, 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, diff --git a/450520/day/candle-day-250.csv b/450520/day/candle-day-250.csv index 16c7f3570bcb..b23bd43752e5 100644 --- a/450520/day/candle-day-250.csv +++ b/450520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4150,4130,4190,4080,48403,199767485,00,0.00,N,2,20, +20250313,4130,4080,4235,4080,111142,462843647,00,0.00,N,2,20, 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, diff --git a/450940/day/candle-day-250.csv b/450940/day/candle-day-250.csv index 8d9e0bbb7f13..dbade5848cde 100644 --- a/450940/day/candle-day-250.csv +++ b/450940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2030,2035,2035,2030,1110,2255200,00,0.00,N,5,-10, +20250313,2040,2040,2045,2040,2927,5972770,00,0.00,N,3,0, 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, diff --git a/450950/day/candle-day-250.csv b/450950/day/candle-day-250.csv index de61d2e266b2..8da019c30878 100644 --- a/450950/day/candle-day-250.csv +++ b/450950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,9000,8860,9190,8750,266551,2387892000,00,0.00,N,3,0, +20250313,9000,9300,9340,8950,258725,2348086535,00,0.00,N,5,-300, 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, diff --git a/451220/day/candle-day-250.csv b/451220/day/candle-day-250.csv index d2ee7501593a..68b6e32e74a5 100644 --- a/451220/day/candle-day-250.csv +++ b/451220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10210,9940,10320,9940,48064,492120140,00,0.00,N,2,210, +20250313,10000,10220,10460,10000,33843,342823495,00,0.00,N,5,-130, 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, diff --git a/451250/day/candle-day-250.csv b/451250/day/candle-day-250.csv index ff2f244e59c2..23294f284303 100644 --- a/451250/day/candle-day-250.csv +++ b/451250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10000,10100,10220,9960,129549,1300220045,00,0.00,N,5,-90, +20250313,10090,10300,10420,10085,201671,2055239215,00,0.00,N,5,-210, 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, diff --git a/451700/day/candle-day-250.csv b/451700/day/candle-day-250.csv index 8b2a6043c348..5e0e0a38f385 100644 --- a/451700/day/candle-day-250.csv +++ b/451700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2030,2025,2030,2020,25834,52251825,00,0.00,N,2,5, +20250313,2025,2020,2025,2015,69716,140828127,00,0.00,N,2,5, 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, diff --git a/451760/day/candle-day-250.csv b/451760/day/candle-day-250.csv index d811c5cfa366..2ab8f6ce3944 100644 --- a/451760/day/candle-day-250.csv +++ b/451760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,11100,11000,11130,10950,46735,515660055,00,0.00,N,2,120, +20250313,10980,10970,11150,10970,37718,415886915,00,0.00,N,5,-30, 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, diff --git a/451800/day/candle-day-250.csv b/451800/day/candle-day-250.csv index 828a2684c1e4..1443220157aa 100644 --- a/451800/day/candle-day-250.csv +++ b/451800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3655,3700,3710,3645,284997,1043613591,00,0.00,N,5,-65, +20250313,3720,3725,3725,3675,201096,743002519,00,0.00,N,5,-5, 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, diff --git a/452160/day/candle-day-250.csv b/452160/day/candle-day-250.csv index f3b01899efc3..daf97957edb2 100644 --- a/452160/day/candle-day-250.csv +++ b/452160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5670,5520,5740,5520,10484,59486005,00,0.00,N,2,130, +20250313,5540,5760,5760,5490,21126,117599780,00,0.00,N,5,-10, 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, diff --git a/452190/day/candle-day-250.csv b/452190/day/candle-day-250.csv index 412834ade875..89f50be6cca4 100644 --- a/452190/day/candle-day-250.csv +++ b/452190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7150,6660,7250,6570,17764016,125312458945,00,0.00,N,2,320, +20250313,6830,6280,6900,6200,6859588,45442495930,00,0.00,N,2,540, 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, diff --git a/452200/day/candle-day-250.csv b/452200/day/candle-day-250.csv index 8fc724202476..fb7c8fd3034c 100644 --- a/452200/day/candle-day-250.csv +++ b/452200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4310,4205,4345,4180,31637,135649088,00,0.00,N,2,105, +20250313,4205,4270,4380,4205,49370,210745602,00,0.00,N,5,-55, 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, diff --git a/452260/day/candle-day-250.csv b/452260/day/candle-day-250.csv index 1950d90ad97f..8a43b90e8414 100644 --- a/452260/day/candle-day-250.csv +++ b/452260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1218,1221,1226,1211,259164,315911777,00,0.00,N,5,-2, +20250313,1220,1234,1246,1216,565463,692922919,00,0.00,N,5,-27, 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, diff --git a/452280/day/candle-day-250.csv b/452280/day/candle-day-250.csv index 886470e71f7a..36abbe98da79 100644 --- a/452280/day/candle-day-250.csv +++ b/452280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7950,7830,8190,7830,262932,2106611865,00,0.00,N,2,200, +20250313,7750,7870,8150,7750,249356,1987057350,00,0.00,N,5,-110, 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, diff --git a/452300/day/candle-day-250.csv b/452300/day/candle-day-250.csv index 9029f24d018c..c357a31a1c5a 100644 --- a/452300/day/candle-day-250.csv +++ b/452300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2825,2730,2890,2730,262283,741223776,00,0.00,N,2,75, +20250313,2750,2720,2835,2720,198224,550488680,00,0.00,N,2,35, 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, diff --git a/452400/day/candle-day-250.csv b/452400/day/candle-day-250.csv index 42fac7d66f33..ec96a29a93e3 100644 --- a/452400/day/candle-day-250.csv +++ b/452400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,9490,9210,9580,9160,11507,108125640,00,0.00,N,2,330, +20250313,9160,9600,9600,9160,13294,124387030,00,0.00,N,5,-400, 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, diff --git a/452430/day/candle-day-250.csv b/452430/day/candle-day-250.csv index f8adcde4f0b7..085752c11d7c 100644 --- a/452430/day/candle-day-250.csv +++ b/452430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,19660,20100,20550,19500,117052,2322355985,00,0.00,N,5,-310, +20250313,19970,20600,21450,19970,278302,5744594955,00,0.00,N,5,-80, 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, diff --git a/452450/day/candle-day-250.csv b/452450/day/candle-day-250.csv index ef220b831b46..e02979530591 100644 --- a/452450/day/candle-day-250.csv +++ b/452450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,11470,11370,11730,11000,3643674,41409330340,00,0.00,N,2,100, +20250313,11370,12150,12290,11360,5278018,63096609875,00,0.00,N,5,-720, 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, diff --git a/452670/day/candle-day-250.csv b/452670/day/candle-day-250.csv index 0fdcfdf2643f..931122e37b4c 100644 --- a/452670/day/candle-day-250.csv +++ b/452670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2000,2005,2005,2000,3090,6182005,00,0.00,N,3,0, +20250313,2000,2000,2005,2000,7606,15212540,00,0.00,N,5,-5, 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, diff --git a/452980/day/candle-day-250.csv b/452980/day/candle-day-250.csv index d8df3edaa2ab..e36b54493aa5 100644 --- a/452980/day/candle-day-250.csv +++ b/452980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1997,1996,1998,1994,29654,59197433,00,0.00,N,2,1, +20250313,1996,1998,1998,1993,16294,32497852,00,0.00,N,5,-2, 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, diff --git a/453340/day/candle-day-250.csv b/453340/day/candle-day-250.csv index 76fbd90f0861..9b48d7fa5ab0 100644 --- a/453340/day/candle-day-250.csv +++ b/453340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,13560,13570,13670,13520,19779,268768860,00,0.00,N,5,-10, +20250313,13570,13740,13740,13400,57930,782649310,00,0.00,N,5,-60, 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, diff --git a/453450/day/candle-day-250.csv b/453450/day/candle-day-250.csv index d22ef4652f8c..3cb725481d1c 100644 --- a/453450/day/candle-day-250.csv +++ b/453450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,15570,15420,15870,15420,21407,336251705,00,0.00,N,2,30, +20250313,15540,15800,16080,15540,19839,313210830,00,0.00,N,5,-260, 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, diff --git a/453860/day/candle-day-250.csv b/453860/day/candle-day-250.csv index 5e28dc8ac692..40f6a919b19c 100644 --- a/453860/day/candle-day-250.csv +++ b/453860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,21600,21400,22000,20950,41639,897922975,00,0.00,N,2,400, +20250313,21200,22100,22150,21050,63546,1359561500,00,0.00,N,5,-900, 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, diff --git a/454640/day/candle-day-250.csv b/454640/day/candle-day-250.csv index 22b97a3ffb0b..b49056b53e3b 100644 --- a/454640/day/candle-day-250.csv +++ b/454640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2075,2080,2080,2065,274,565945,00,0.00,N,2,5, +20250313,2070,2080,2080,2060,1149,2369010,00,0.00,N,3,0, 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, diff --git a/454750/day/candle-day-250.csv b/454750/day/candle-day-250.csv index 5537ad86f1ee..cbe437dde864 100644 --- a/454750/day/candle-day-250.csv +++ b/454750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2020,2025,2025,2015,1014,2043370,00,0.00,N,3,0, +20250313,2020,2020,2025,2020,4763,9621485,00,0.00,N,2,5, 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, diff --git a/454910/day/candle-day-250.csv b/454910/day/candle-day-250.csv index 435be9e2f5a3..6afc95323406 100644 --- a/454910/day/candle-day-250.csv +++ b/454910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,62000,62600,64200,62000,271539,17110653050,00,0.00,N,5,-600, +20250313,62600,63600,64000,62600,254478,16063282650,00,0.00,N,5,-100, 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, diff --git a/455250/day/candle-day-250.csv b/455250/day/candle-day-250.csv index 168c16b7c906..b540e2b5fff1 100644 --- a/455250/day/candle-day-250.csv +++ b/455250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2100,2105,2120,2100,1648,3464595,00,0.00,N,5,-20, +20250313,2120,2125,2125,2100,2118,4461605,00,0.00,N,2,5, 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, diff --git a/455310/day/candle-day-250.csv b/455310/day/candle-day-250.csv index 3bb5a816b6e5..af1396ec4f77 100644 --- a/455310/day/candle-day-250.csv +++ b/455310/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,2010,2010,2010,2010,0,0,00,0.00,Y,3,0, +20250314,2010,2010,2010,2010,0,0,00,0.00,Y,3,0, +20250313,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, +20250312,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, 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, diff --git a/455900/day/candle-day-250.csv b/455900/day/candle-day-250.csv index c6a94e438b7b..9c6616497ddc 100644 --- a/455900/day/candle-day-250.csv +++ b/455900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,28850,27200,28850,27200,388339,11048118900,00,0.00,N,2,1850, +20250313,27000,28000,28150,27000,120820,3301007825,00,0.00,N,5,-600, 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, diff --git a/455910/day/candle-day-250.csv b/455910/day/candle-day-250.csv index 40fe80389498..9d10f025302b 100644 --- a/455910/day/candle-day-250.csv +++ b/455910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2080,2080,2085,2050,3687,7609775,00,0.00,N,3,0, +20250313,2080,2085,2085,2060,2659,5483515,00,0.00,N,2,10, 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, diff --git a/456010/day/candle-day-250.csv b/456010/day/candle-day-250.csv index f79ecdf0e830..2245e970c7d0 100644 --- a/456010/day/candle-day-250.csv +++ b/456010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,13250,13310,13670,13150,2214384,29566945505,00,0.00,N,2,40, +20250313,13210,13130,14400,12680,16368488,223484943050,00,0.00,N,2,630, 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, diff --git a/456040/day/candle-day-250.csv b/456040/day/candle-day-250.csv index 68d77bfb8e3b..7e849dbbc7ea 100644 --- a/456040/day/candle-day-250.csv +++ b/456040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,58400,58300,59400,58300,26796,1574501900,00,0.00,N,5,-100, +20250313,58500,59800,60200,58500,29042,1724799650,00,0.00,N,5,-900, 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, diff --git a/456070/day/candle-day-250.csv b/456070/day/candle-day-250.csv index 6f45865b9786..c4043bae890d 100644 --- a/456070/day/candle-day-250.csv +++ b/456070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,16900,16580,17220,16500,296024,4991216160,00,0.00,N,5,-500, +20250313,17400,17200,17890,17200,377396,6607812935,00,0.00,N,2,220, 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, diff --git a/456190/day/candle-day-250.csv b/456190/day/candle-day-250.csv index 18cb99d4872a..e7f33873a126 100644 --- a/456190/day/candle-day-250.csv +++ b/456190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, +20250313,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, 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, diff --git a/456440/day/candle-day-250.csv b/456440/day/candle-day-250.csv index 1998bff2f8bc..75fdacf18312 100644 --- a/456440/day/candle-day-250.csv +++ b/456440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2270,2195,2280,2195,255023,571518561,00,0.00,N,2,80, +20250313,2190,2195,2205,2175,48378,106269567,00,0.00,N,2,5, 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, diff --git a/456490/day/candle-day-250.csv b/456490/day/candle-day-250.csv index 455c57ee17b3..6509793363a1 100644 --- a/456490/day/candle-day-250.csv +++ b/456490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2125,2130,2130,2105,2886,6127365,00,0.00,N,3,0, +20250313,2125,2130,2130,2110,2816,5954601,00,0.00,N,2,5, 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, diff --git a/456570/day/candle-day-250.csv b/456570/day/candle-day-250.csv index 4e6ce5ccafb8..c85af292b64d 100644 --- a/456570/day/candle-day-250.csv +++ b/456570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,11040,11040,11040,11000,1855,20471760,00,0.00,N,3,0, +20250313,11040,11100,11100,11020,354,3911280,00,0.00,N,5,-60, 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, diff --git a/456700/day/candle-day-250.csv b/456700/day/candle-day-250.csv index bb9ae46edd7c..18dd8e5b429a 100644 --- a/456700/day/candle-day-250.csv +++ b/456700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,15000,15000,15000,15000,0,0,00,0.00,Y,3,0, +20250313,15000,15000,15000,15000,0,0,00,0.00,Y,3,0, 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, diff --git a/457190/day/candle-day-250.csv b/457190/day/candle-day-250.csv index fd50f6c2ded4..ad3b1b457189 100644 --- a/457190/day/candle-day-250.csv +++ b/457190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,55100,55600,60400,54600,2757378,159000139950,00,0.00,N,2,2000, +20250313,53100,52800,54900,51600,1022057,54607626700,00,0.00,N,2,1100, 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, diff --git a/457370/day/candle-day-250.csv b/457370/day/candle-day-250.csv index 9f69d62f6973..b81cc96f947c 100644 --- a/457370/day/candle-day-250.csv +++ b/457370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,9400,9290,9470,9220,30651,288252075,00,0.00,N,2,90, +20250313,9310,9490,9550,9300,41987,393636255,00,0.00,N,5,-30, 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, diff --git a/457390/day/candle-day-250.csv b/457390/day/candle-day-250.csv index 485ba13c6551..e1b4349f06e9 100644 --- a/457390/day/candle-day-250.csv +++ b/457390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2730,2700,2740,2695,59002,160366410,00,0.00,N,2,30, +20250313,2700,2700,2735,2685,81939,221745415,00,0.00,N,3,0, 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, diff --git a/457550/day/candle-day-250.csv b/457550/day/candle-day-250.csv index 9ef9c8d1afe7..91bc773f2a52 100644 --- a/457550/day/candle-day-250.csv +++ b/457550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,18650,18000,18880,18000,92744,1724533125,00,0.00,N,2,560, +20250313,18090,18300,18755,18090,70669,1300156050,00,0.00,N,5,-260, 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, diff --git a/457600/day/candle-day-250.csv b/457600/day/candle-day-250.csv index 879d1e0a1bda..2c6648a9480f 100644 --- a/457600/day/candle-day-250.csv +++ b/457600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3910,3940,4025,3900,217520,857920097,00,0.00,N,5,-100, +20250313,4010,3710,4420,3710,1762268,7265303113,00,0.00,N,2,270, 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, diff --git a/457630/day/candle-day-250.csv b/457630/day/candle-day-250.csv index 21ebad5206e0..3e32a4bc45b0 100644 --- a/457630/day/candle-day-250.csv +++ b/457630/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, +20250314,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, +20250313,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, +20250312,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, 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, diff --git a/457940/day/candle-day-250.csv b/457940/day/candle-day-250.csv index 619a5ff9f854..9d6b1f05d8fe 100644 --- a/457940/day/candle-day-250.csv +++ b/457940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2080,2105,2105,2080,2012,4186020,00,0.00,N,3,0, +20250313,2080,2085,2140,2080,1271,2656710,00,0.00,N,3,0, 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, diff --git a/458320/day/candle-day-250.csv b/458320/day/candle-day-250.csv index 179cde646310..1a6cb4737adb 100644 --- a/458320/day/candle-day-250.csv +++ b/458320/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,3020,3020,3020,3020,0,0,00,0.00,Y,3,0, +20250314,3020,3020,3020,3020,0,0,00,0.00,Y,3,0, +20250313,3020,3020,3020,3020,0,0,00,0.00,Y,0,0, +20250312,3020,3020,3020,3020,0,0,00,0.00,Y,0,0, 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, diff --git a/458610/day/candle-day-250.csv b/458610/day/candle-day-250.csv index 0d45f0fe56c9..d8de8738d297 100644 --- a/458610/day/candle-day-250.csv +++ b/458610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2130,2140,2140,2115,4911,10416640,00,0.00,N,5,-10, +20250313,2140,2145,2145,2115,1223,2593610,00,0.00,N,3,0, 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, diff --git a/458650/day/candle-day-250.csv b/458650/day/candle-day-250.csv index db196465035d..e07970b03988 100644 --- a/458650/day/candle-day-250.csv +++ b/458650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,18750,18230,19480,18080,259612,4886647440,00,0.00,N,2,620, +20250313,18130,19430,19970,18130,277102,5234735395,00,0.00,N,5,-1090, 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, diff --git a/458870/day/candle-day-250.csv b/458870/day/candle-day-250.csv index 776605a5115f..014be330b71a 100644 --- a/458870/day/candle-day-250.csv +++ b/458870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,13950,14400,14570,13950,67517,965821540,00,0.00,N,2,60, +20250313,13890,14000,14430,13500,67470,950434805,00,0.00,N,5,-70, 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, diff --git a/459100/day/candle-day-250.csv b/459100/day/candle-day-250.csv index 6c05fe606435..243930270977 100644 --- a/459100/day/candle-day-250.csv +++ b/459100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7810,7710,7930,7700,99456,776567580,00,0.00,N,2,90, +20250313,7720,7990,8130,7720,147297,1153733510,00,0.00,N,5,-180, 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, diff --git a/460470/day/candle-day-250.csv b/460470/day/candle-day-250.csv index be28aba78bbf..1a45ef5dc96f 100644 --- a/460470/day/candle-day-250.csv +++ b/460470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5040,4920,5090,4920,110991,555827105,00,0.00,N,2,110, +20250313,4930,5090,5120,4915,90684,451644915,00,0.00,N,5,-120, 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, diff --git a/460850/day/candle-day-250.csv b/460850/day/candle-day-250.csv index d53a0bee90cb..3b715beea0af 100644 --- a/460850/day/candle-day-250.csv +++ b/460850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7130,7070,7250,7040,143997,1032952685,00,0.00,N,2,40, +20250313,7090,6960,7120,6960,110033,775872055,00,0.00,N,2,90, 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, diff --git a/460860/day/candle-day-250.csv b/460860/day/candle-day-250.csv index b566981d2411..64d591ef1e79 100644 --- a/460860/day/candle-day-250.csv +++ b/460860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,9660,9770,9940,9660,212003,2070048215,00,0.00,N,5,-110, +20250313,9770,9670,9860,9610,225121,2192785055,00,0.00,N,5,-20, 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, diff --git a/460870/day/candle-day-250.csv b/460870/day/candle-day-250.csv index 79b6b07a48d9..f3057649ba1a 100644 --- a/460870/day/candle-day-250.csv +++ b/460870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3905,3830,4045,3745,7797566,30581918002,00,0.00,N,2,60, +20250313,3845,4235,4390,3685,22306983,89374685993,00,0.00,N,5,-240, 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, diff --git a/460930/day/candle-day-250.csv b/460930/day/candle-day-250.csv index cc029f889bd8..fafbf0d7c3e1 100644 --- a/460930/day/candle-day-250.csv +++ b/460930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,16200,16310,16440,16160,132163,2143929775,00,0.00,N,5,-110, +20250313,16310,16460,16580,16290,160054,2629571690,00,0.00,N,5,-100, 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, diff --git a/460940/day/candle-day-250.csv b/460940/day/candle-day-250.csv index 15403a4ba79d..c78b1dd8bae1 100644 --- a/460940/day/candle-day-250.csv +++ b/460940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,14270,13690,14450,13690,146443,2065319830,00,0.00,N,2,580, +20250313,13690,14640,14690,13690,122145,1716631075,00,0.00,N,5,-740, 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, diff --git a/461030/day/candle-day-250.csv b/461030/day/candle-day-250.csv index 3133d383a305..a3b33e582296 100644 --- a/461030/day/candle-day-250.csv +++ b/461030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10160,9980,10320,9980,65051,660853160,00,0.00,N,2,120, +20250313,10040,10100,10300,9970,74097,748304290,00,0.00,N,5,-60, 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, diff --git a/461300/day/candle-day-250.csv b/461300/day/candle-day-250.csv index f210fc31eda7..2536fa814da2 100644 --- a/461300/day/candle-day-250.csv +++ b/461300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,13200,13750,13980,13190,131168,1757017050,00,0.00,N,5,-330, +20250313,13530,15740,15790,13530,586025,8610334980,00,0.00,N,5,-270, 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, diff --git a/462020/day/candle-day-250.csv b/462020/day/candle-day-250.csv index 73139b6e8e23..010d5aa826e4 100644 --- a/462020/day/candle-day-250.csv +++ b/462020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2015,2010,2015,2005,15023,30146375,00,0.00,N,3,0, +20250313,2015,2015,2015,2000,500,1005075,00,0.00,N,3,0, 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, diff --git a/462350/day/candle-day-250.csv b/462350/day/candle-day-250.csv index ea162466f35d..dcc055c0d6d8 100644 --- a/462350/day/candle-day-250.csv +++ b/462350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,20100,20050,20550,19980,37523,760568615,00,0.00,N,2,50, +20250313,20050,20300,20700,20050,29214,594229775,00,0.00,N,5,-100, 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, diff --git a/462510/day/candle-day-250.csv b/462510/day/candle-day-250.csv index 42a5f4ad749d..468ab2bf5e61 100644 --- a/462510/day/candle-day-250.csv +++ b/462510/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8210,8030,8350,7990,31611,257656440,00,0.00,N,2,180, +20250313,8030,8370,8510,8010,59193,487319380,00,0.00,N,5,-320, 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, diff --git a/462520/day/candle-day-250.csv b/462520/day/candle-day-250.csv index 18d99b36e737..39ce9154c019 100644 --- a/462520/day/candle-day-250.csv +++ b/462520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,14410,14580,14580,14330,1029,14786920,00,0.00,N,2,60, +20250313,14350,14400,14600,14350,3222,46457460,00,0.00,N,5,-50, 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, diff --git a/462870/day/candle-day-250.csv b/462870/day/candle-day-250.csv index 5d9baac6cc49..547446576ab0 100644 --- a/462870/day/candle-day-250.csv +++ b/462870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,56900,53300,57350,51800,332437,18423862200,00,0.00,N,2,3600, +20250313,53300,55400,57000,53100,256255,13950511850,00,0.00,N,5,-2000, 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, diff --git a/462980/day/candle-day-250.csv b/462980/day/candle-day-250.csv index f2de6a80b673..6726d03b262d 100644 --- a/462980/day/candle-day-250.csv +++ b/462980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3320,3360,3390,3320,99245,332496079,00,0.00,N,5,-40, +20250313,3360,3420,3450,3355,109512,370884018,00,0.00,N,5,-35, 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, diff --git a/463480/day/candle-day-250.csv b/463480/day/candle-day-250.csv index 7d73c1e0b7e5..a55dd3a5aa6f 100644 --- a/463480/day/candle-day-250.csv +++ b/463480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,11210,11100,11810,10900,1297002,14849450210,00,0.00,N,2,60, +20250313,11150,11460,12120,11150,3778366,44107280300,00,0.00,N,2,10, 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, diff --git a/464080/day/candle-day-250.csv b/464080/day/candle-day-250.csv index a30a896b12bb..90d865132588 100644 --- a/464080/day/candle-day-250.csv +++ b/464080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,11900,11590,12100,11580,517784,6150805600,00,0.00,N,2,270, +20250313,11630,12750,12750,11620,622388,7487680315,00,0.00,N,5,-530, 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, diff --git a/464280/day/candle-day-250.csv b/464280/day/candle-day-250.csv index c94fe62c9efd..32d6472c23bb 100644 --- a/464280/day/candle-day-250.csv +++ b/464280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,14020,13600,14050,13600,39992,556211715,00,0.00,N,2,360, +20250313,13660,14040,14250,13600,43784,608337090,00,0.00,N,5,-360, 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, diff --git a/464440/day/candle-day-250.csv b/464440/day/candle-day-250.csv index af96f87b8b1c..7c385843c131 100644 --- a/464440/day/candle-day-250.csv +++ b/464440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2125,2130,2130,2115,86,182650,00,0.00,N,2,5, +20250313,2120,2120,2120,2115,68,143960,00,0.00,N,3,0, 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, diff --git a/464500/day/candle-day-250.csv b/464500/day/candle-day-250.csv index 6629b7a3210b..7ce660fe9b85 100644 --- a/464500/day/candle-day-250.csv +++ b/464500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,4045,3975,4075,3960,142431,574921680,00,0.00,N,2,70, +20250313,3975,4050,4140,3970,233168,940821787,00,0.00,N,5,-25, 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, diff --git a/464580/day/candle-day-250.csv b/464580/day/candle-day-250.csv index cd4565e73216..739712835cb4 100644 --- a/464580/day/candle-day-250.csv +++ b/464580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5810,5710,5870,5690,44526,256176030,00,0.00,N,2,100, +20250313,5710,5840,5990,5710,42967,249798285,00,0.00,N,5,-130, 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, diff --git a/464680/day/candle-day-250.csv b/464680/day/candle-day-250.csv index f9af548f8aec..f34f270692f5 100644 --- a/464680/day/candle-day-250.csv +++ b/464680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1990,1993,1993,1981,52508,104399153,00,0.00,N,5,-2, +20250313,1992,1995,1998,1991,9160,18249767,00,0.00,N,5,-8, 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, diff --git a/465320/day/candle-day-250.csv b/465320/day/candle-day-250.csv index e8228a724980..bb56b0f56887 100644 --- a/465320/day/candle-day-250.csv +++ b/465320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2095,2095,2095,2095,54,113130,00,0.00,N,3,0, +20250313,2095,2095,2095,2095,30,62850,00,0.00,N,3,0, 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, diff --git a/465480/day/candle-day-250.csv b/465480/day/candle-day-250.csv index 607082303938..5e3bdc23e5de 100644 --- a/465480/day/candle-day-250.csv +++ b/465480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,7910,7640,7920,7640,25683,201263585,00,0.00,N,2,270, +20250313,7640,7770,8030,7640,54004,424044625,00,0.00,N,5,-180, 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, diff --git a/465770/day/candle-day-250.csv b/465770/day/candle-day-250.csv index 3be4decb6cba..9bba3c088ae3 100644 --- a/465770/day/candle-day-250.csv +++ b/465770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,8280,8270,8580,8200,61635,511765200,00,0.00,N,2,10, +20250313,8270,8600,8800,8270,76247,642637535,00,0.00,N,5,-30, 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, diff --git a/466100/day/candle-day-250.csv b/466100/day/candle-day-250.csv index be981a46bd07..4dbcf8eba284 100644 --- a/466100/day/candle-day-250.csv +++ b/466100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,21650,21450,22250,21050,6003648,129517228575,00,0.00,N,2,1050, +20250313,20600,21950,22000,20500,4248735,89581942625,00,0.00,N,5,-1000, 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, diff --git a/466410/day/candle-day-250.csv b/466410/day/candle-day-250.csv index aac8af7a0c71..b57140ee1b33 100644 --- a/466410/day/candle-day-250.csv +++ b/466410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,13630,13310,13840,13310,24522,334458420,00,0.00,N,2,240, +20250313,13390,14000,14000,12750,35741,486927700,00,0.00,N,5,-410, 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, diff --git a/466910/day/candle-day-250.csv b/466910/day/candle-day-250.csv index 706e8fc07094..f5542f15f945 100644 --- a/466910/day/candle-day-250.csv +++ b/466910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1994,2000,2000,1992,6675,13306508,00,0.00,N,5,-5, +20250313,1999,1999,2000,1998,13012,26012953,00,0.00,N,3,0, 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, diff --git a/467930/day/candle-day-250.csv b/467930/day/candle-day-250.csv index f529da33b43a..a5099fb87604 100644 --- a/467930/day/candle-day-250.csv +++ b/467930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2120,2135,2135,2110,3006,6349760,00,0.00,N,5,-15, +20250313,2135,2135,2135,2125,426,909310,00,0.00,N,3,0, 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, diff --git a/468510/day/candle-day-250.csv b/468510/day/candle-day-250.csv index ed7e6f57c767..07d4afb88087 100644 --- a/468510/day/candle-day-250.csv +++ b/468510/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2105,2125,2170,2075,230665,486264975,00,0.00,N,5,-35, +20250313,2140,2165,2165,2120,58182,124560235,00,0.00,N,5,-15, 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, diff --git a/468760/day/candle-day-250.csv b/468760/day/candle-day-250.csv index 85014a645000..76578f2458d0 100644 --- a/468760/day/candle-day-250.csv +++ b/468760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2095,2090,2095,2070,725,1513525,00,0.00,N,3,0, +20250313,2095,2095,2100,2070,752,1561705,00,0.00,N,2,15, 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, diff --git a/469480/day/candle-day-250.csv b/469480/day/candle-day-250.csv index 5bd6f5a092a7..bf3b1ca0ca41 100644 --- a/469480/day/candle-day-250.csv +++ b/469480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2120,2120,2120,2115,519,1097795,00,0.00,N,3,0, +20250313,2120,2120,2125,2120,3192,6767240,00,0.00,N,5,-5, 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, diff --git a/469750/day/candle-day-250.csv b/469750/day/candle-day-250.csv index 789ce2d17b9f..c39ff13fcb82 100644 --- a/469750/day/candle-day-250.csv +++ b/469750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1035,1020,1047,1010,104015,106265296,00,0.00,N,2,16, +20250313,1019,1047,1068,1017,151790,157086964,00,0.00,N,5,-38, 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, diff --git a/469880/day/candle-day-250.csv b/469880/day/candle-day-250.csv index 221e69b25779..39ae89bc3be7 100644 --- a/469880/day/candle-day-250.csv +++ b/469880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1998,1999,1999,1990,40776,81207361,00,0.00,N,5,-2, +20250313,2000,2000,2000,1995,147,293898,00,0.00,N,3,0, 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, diff --git a/469900/day/candle-day-250.csv b/469900/day/candle-day-250.csv index bdea70132dca..161fd2417319 100644 --- a/469900/day/candle-day-250.csv +++ b/469900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2020,2025,2025,2015,902,1821170,00,0.00,N,3,0, +20250313,2020,2015,2020,2010,3372,6788915,00,0.00,N,3,0, 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, diff --git a/471050/day/candle-day-250.csv b/471050/day/candle-day-250.csv index e9348da5daeb..ace4ffdff4c2 100644 --- a/471050/day/candle-day-250.csv +++ b/471050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2110,2095,2130,2095,3835,8121560,00,0.00,N,5,-10, +20250313,2120,2135,2135,2105,638,1348615,00,0.00,N,5,-5, 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, diff --git a/471820/day/candle-day-250.csv b/471820/day/candle-day-250.csv index 0e450aae853c..88aa2a0b943f 100644 --- a/471820/day/candle-day-250.csv +++ b/471820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5140,5010,5180,4995,27046,137880740,00,0.00,N,2,130, +20250313,5010,4930,5180,4920,45668,229971685,00,0.00,N,2,95, 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, diff --git a/472220/day/candle-day-250.csv b/472220/day/candle-day-250.csv index cbcaf2199b39..48e22612b21e 100644 --- a/472220/day/candle-day-250.csv +++ b/472220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2115,2110,2115,2105,539,1134735,00,0.00,N,3,0, +20250313,2115,2100,2115,2100,54,113880,00,0.00,N,2,5, 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, diff --git a/472230/day/candle-day-250.csv b/472230/day/candle-day-250.csv index 3c6b48843034..7f8b55f645dd 100644 --- a/472230/day/candle-day-250.csv +++ b/472230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2045,2045,2045,2030,410,832795,00,0.00,N,3,0, +20250313,2045,2045,2050,2030,595,1213745,00,0.00,N,3,0, 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, diff --git a/472850/day/candle-day-250.csv b/472850/day/candle-day-250.csv index 1fcc4f6e3e7d..4d5c4b50f9e2 100644 --- a/472850/day/candle-day-250.csv +++ b/472850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5760,5680,5830,5630,52662,301079110,00,0.00,N,2,130, +20250313,5630,5820,5890,5600,53099,302934555,00,0.00,N,5,-180, 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, diff --git a/473000/day/candle-day-250.csv b/473000/day/candle-day-250.csv index 07a27132faa8..7ed4e2f73312 100644 --- a/473000/day/candle-day-250.csv +++ b/473000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2070,2070,2070,2060,7,14460,00,0.00,N,3,0, +20250313,2070,2070,2070,2060,19,39225,00,0.00,N,2,5, 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, diff --git a/473050/day/candle-day-250.csv b/473050/day/candle-day-250.csv index cc3cfa78fd15..1c6d13b7e1ae 100644 --- a/473050/day/candle-day-250.csv +++ b/473050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1999,2000,2000,1990,9979,19885610,00,0.00,N,5,-6, +20250313,2005,2005,2005,1976,14225,28443148,00,0.00,N,2,11, 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, diff --git a/473370/day/candle-day-250.csv b/473370/day/candle-day-250.csv index 6579a532bc6a..1d600d9c2528 100644 --- a/473370/day/candle-day-250.csv +++ b/473370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2015,2010,2015,2005,3838,7695800,00,0.00,N,3,0, +20250313,2015,2015,2015,2010,244,491440,00,0.00,N,3,0, 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, diff --git a/473950/day/candle-day-250.csv b/473950/day/candle-day-250.csv index c54e487af0d4..edb4b5df17b1 100644 --- a/473950/day/candle-day-250.csv +++ b/473950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2020,2015,2025,2000,14455,29020905,00,0.00,N,2,5, +20250313,2015,2020,2030,2015,41,82855,00,0.00,N,5,-5, 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, diff --git a/473980/day/candle-day-250.csv b/473980/day/candle-day-250.csv index d60c22145de9..f9bfa80b1df4 100644 --- a/473980/day/candle-day-250.csv +++ b/473980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,19990,20550,20750,19930,137428,2766813330,00,0.00,N,5,-610, +20250313,20600,20850,21100,20500,40135,834570450,00,0.00,N,5,-50, 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, diff --git a/474170/day/candle-day-250.csv b/474170/day/candle-day-250.csv index 435ef708fd47..a2ab698521f0 100644 --- a/474170/day/candle-day-250.csv +++ b/474170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10000,9980,10150,9870,152029,1521772210,00,0.00,N,2,10, +20250313,9990,10200,10470,9990,343603,3516299555,00,0.00,N,5,-30, 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, diff --git a/474490/day/candle-day-250.csv b/474490/day/candle-day-250.csv index 29ca5e873893..c8f05e71ad70 100644 --- a/474490/day/candle-day-250.csv +++ b/474490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2005,2005,2005,1992,9253,18444709,00,0.00,N,2,5, +20250313,2000,2005,2005,1996,2781,5562048,00,0.00,N,5,-5, 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, diff --git a/474610/day/candle-day-250.csv b/474610/day/candle-day-250.csv index 8cf4d689ce79..3462bfd90acd 100644 --- a/474610/day/candle-day-250.csv +++ b/474610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5620,5650,6020,5550,1126290,6515860595,00,0.00,N,5,-30, +20250313,5650,5540,5860,5530,691058,3963391480,00,0.00,N,2,90, 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, diff --git a/474660/day/candle-day-250.csv b/474660/day/candle-day-250.csv index 5bb6e0046604..2556fae39e0c 100644 --- a/474660/day/candle-day-250.csv +++ b/474660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2065,2060,2065,2055,3803,7835875,00,0.00,N,2,5, +20250313,2060,2060,2060,2045,1416,2907745,00,0.00,N,5,-5, 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, diff --git a/474930/day/candle-day-250.csv b/474930/day/candle-day-250.csv index d5c4c2914ffc..7d008ba5f06b 100644 --- a/474930/day/candle-day-250.csv +++ b/474930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2105,2100,2105,2100,3082,6487575,00,0.00,N,3,0, +20250313,2105,2100,2105,2100,420,882060,00,0.00,N,2,5, 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, diff --git a/475150/day/candle-day-250.csv b/475150/day/candle-day-250.csv index bcacccb1d343..99763d410d82 100644 --- a/475150/day/candle-day-250.csv +++ b/475150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,14880,14210,14920,14070,291588,4282905010,00,0.00,N,2,640, +20250313,14240,14650,14800,14230,232579,3368206400,00,0.00,N,5,-400, 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, diff --git a/475240/day/candle-day-250.csv b/475240/day/candle-day-250.csv index 96a540ae5e07..940adc2662d1 100644 --- a/475240/day/candle-day-250.csv +++ b/475240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2135,2140,2140,2125,579,1236220,00,0.00,N,5,-5, +20250313,2140,2140,2140,2130,1180,2510440,00,0.00,N,3,0, 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, diff --git a/475250/day/candle-day-250.csv b/475250/day/candle-day-250.csv index e9cd3d04f935..0226f7124b4a 100644 --- a/475250/day/candle-day-250.csv +++ b/475250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2085,2100,2100,2085,1563,3268700,00,0.00,N,5,-20, +20250313,2105,2110,2185,2065,8747,18290165,00,0.00,N,2,10, 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, diff --git a/475400/day/candle-day-250.csv b/475400/day/candle-day-250.csv index 6c8130fdc11a..e3ad4b17c725 100644 --- a/475400/day/candle-day-250.csv +++ b/475400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,31150,30750,31800,30600,582470,18165635075,00,0.00,N,2,1100, +20250313,30050,30450,30950,29350,410365,12424661475,00,0.00,N,2,100, 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, diff --git a/475460/day/candle-day-250.csv b/475460/day/candle-day-250.csv index f9bbd8d829d2..ac0328242cbe 100644 --- a/475460/day/candle-day-250.csv +++ b/475460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,10950,10650,11250,10540,481980,5259529040,00,0.00,N,2,290, +20250313,10660,11200,11730,10660,769371,8602637065,00,0.00,N,5,-840, 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, diff --git a/475560/day/candle-day-250.csv b/475560/day/candle-day-250.csv index 1d2919023ec5..d5fe0a816e31 100644 --- a/475560/day/candle-day-250.csv +++ b/475560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,28550,29000,29250,28450,111255,3184361100,00,0.00,N,5,-600, +20250313,29150,28650,29450,28575,73046,2123622100,00,0.00,N,2,500, 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, diff --git a/475580/day/candle-day-250.csv b/475580/day/candle-day-250.csv index 703bcf71aa9a..1b8643072b71 100644 --- a/475580/day/candle-day-250.csv +++ b/475580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,12910,12760,12940,12560,179077,2285092640,00,0.00,N,2,110, +20250313,12800,12810,13240,12780,320732,4167752695,00,0.00,N,2,140, 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, diff --git a/475660/day/candle-day-250.csv b/475660/day/candle-day-250.csv index 383a66a03b57..6a6a620e5328 100644 --- a/475660/day/candle-day-250.csv +++ b/475660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,5660,5530,5660,5450,29093,162376705,00,0.00,N,2,150, +20250313,5510,5570,5670,5440,44750,245828990,00,0.00,N,5,-60, 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, diff --git a/475830/day/candle-day-250.csv b/475830/day/candle-day-250.csv index 0f0063940993..0b571b2c5525 100644 --- a/475830/day/candle-day-250.csv +++ b/475830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,30100,26500,30600,26450,3375713,99382180575,00,0.00,N,2,3050, +20250313,27050,28200,28650,27000,577549,16043948700,00,0.00,N,5,-950, 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, diff --git a/475960/day/candle-day-250.csv b/475960/day/candle-day-250.csv index 8c237c830060..6b148c2765f9 100644 --- a/475960/day/candle-day-250.csv +++ b/475960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,15660,15690,16200,15550,60732,963916555,00,0.00,N,5,-30, +20250313,15690,16050,16460,15630,114719,1838200275,00,0.00,N,5,-270, 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, diff --git a/476060/day/candle-day-250.csv b/476060/day/candle-day-250.csv index 9309a58bf87c..3c11e7363547 100644 --- a/476060/day/candle-day-250.csv +++ b/476060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,13890,13380,14230,13080,250809,3442556590,00,0.00,N,2,450, +20250313,13440,13110,13780,13110,169296,2283791140,00,0.00,N,2,390, 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, diff --git a/476080/day/candle-day-250.csv b/476080/day/candle-day-250.csv index ff39edff4e36..176c2ef42c27 100644 --- a/476080/day/candle-day-250.csv +++ b/476080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,17300,17320,18260,17270,948510,16780961780,00,0.00,N,5,-200, +20250313,17500,17800,18800,17500,2082780,38081271110,00,0.00,N,5,-490, 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, diff --git a/476470/day/candle-day-250.csv b/476470/day/candle-day-250.csv index 2b28d28759fc..d15626de4618 100644 --- a/476470/day/candle-day-250.csv +++ b/476470/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, +20250314,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, +20250313,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, +20250312,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, 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, diff --git a/476710/day/candle-day-250.csv b/476710/day/candle-day-250.csv index 8cf43ef06a30..df210f56a93c 100644 --- a/476710/day/candle-day-250.csv +++ b/476710/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250312,18130,18130,18130,18130,100,1813000,00,0.00,N,5,-540, +20250314,18130,18130,18130,18130,0,0,00,0.00,Y,3,0, +20250313,18130,18130,18130,18130,0,0,00,0.00,Y,3,0, +20250312,18130,18130,18130,18130,100,1813000,00,0.00,Y,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, diff --git a/477340/day/candle-day-250.csv b/477340/day/candle-day-250.csv index 02ba5c82042d..2a497e18e0ae 100644 --- a/477340/day/candle-day-250.csv +++ b/477340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1989,1991,1995,1985,18216,36306919,00,0.00,N,5,-2, +20250313,1991,1992,1992,1991,141,280736,00,0.00,N,3,0, 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, diff --git a/477380/day/candle-day-250.csv b/477380/day/candle-day-250.csv index 4dfc65fb733c..1c985260372d 100644 --- a/477380/day/candle-day-250.csv +++ b/477380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1998,1997,2000,1983,15044,29930020,00,0.00,N,3,0, +20250313,1998,1999,2000,1944,16659,33002853,00,0.00,N,5,-2, 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, diff --git a/477470/day/candle-day-250.csv b/477470/day/candle-day-250.csv index dfecbe83491c..6d9ec395bb77 100644 --- a/477470/day/candle-day-250.csv +++ b/477470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2030,2025,2035,2025,4181,8471665,00,0.00,N,5,-10, +20250313,2040,2030,2040,2025,2156,4376611,00,0.00,N,3,0, 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, diff --git a/477530/day/candle-day-250.csv b/477530/day/candle-day-250.csv index d5b78c3817ff..957b9835443a 100644 --- a/477530/day/candle-day-250.csv +++ b/477530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2690,2695,2745,2685,78979,213645165,00,0.00,N,2,5, +20250313,2685,2725,2725,2650,35073,94215615,00,0.00,N,2,10, 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, diff --git a/477760/day/candle-day-250.csv b/477760/day/candle-day-250.csv index 31cd27d4983a..fc3925c9f69d 100644 --- a/477760/day/candle-day-250.csv +++ b/477760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2060,2055,2062,2055,1919,3951372,00,0.00,N,2,5, +20250313,2055,2055,2065,2055,19827,40838342,00,0.00,N,3,0, 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, diff --git a/478110/day/candle-day-250.csv b/478110/day/candle-day-250.csv index d1000f16048a..803a11abe0c4 100644 --- a/478110/day/candle-day-250.csv +++ b/478110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2020,2010,2035,2010,16268,32958880,00,0.00,N,3,0, +20250313,2020,2020,2020,2010,290,584410,00,0.00,N,2,10, 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, diff --git a/478390/day/candle-day-250.csv b/478390/day/candle-day-250.csv index 8ef97a4cde8e..d9d2a82284e2 100644 --- a/478390/day/candle-day-250.csv +++ b/478390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2045,2040,2055,2025,38763,78757080,00,0.00,N,5,-5, +20250313,2050,2035,2055,2035,30563,62649085,00,0.00,N,3,0, 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, diff --git a/478440/day/candle-day-250.csv b/478440/day/candle-day-250.csv index c54033c9fa97..3690055e730e 100644 --- a/478440/day/candle-day-250.csv +++ b/478440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2000,2000,2000,1995,6374,12733386,00,0.00,N,5,-5, +20250313,2005,2005,2005,1996,2865,5719371,00,0.00,N,3,0, 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, diff --git a/478560/day/candle-day-250.csv b/478560/day/candle-day-250.csv index cb621e1a9087..3af55b259bb1 100644 --- a/478560/day/candle-day-250.csv +++ b/478560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,3925,3855,4050,3815,333845,1323624677,00,0.00,N,2,100, +20250313,3825,4045,4070,3820,418580,1650735901,00,0.00,N,5,-125, 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, diff --git a/478780/day/candle-day-250.csv b/478780/day/candle-day-250.csv index 024a69eb4eb4..e684330c8c25 100644 --- a/478780/day/candle-day-250.csv +++ b/478780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2080,2075,2090,2075,153206,319516890,00,0.00,N,2,5, +20250313,2075,2065,2085,2065,70248,145951640,00,0.00,N,2,10, 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, diff --git a/479880/day/candle-day-250.csv b/479880/day/candle-day-250.csv index 25257cbb1bd4..ce2fa6debc33 100644 --- a/479880/day/candle-day-250.csv +++ b/479880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2025,2025,2025,2000,14343,28792625,00,0.00,N,3,0, +20250313,2025,2030,2045,2015,33827,68658365,00,0.00,N,5,-5, 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, diff --git a/479960/day/candle-day-250.csv b/479960/day/candle-day-250.csv index 053005045ac0..51d7fabe30b1 100644 --- a/479960/day/candle-day-250.csv +++ b/479960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,19510,20950,21250,19470,1156865,23312975785,00,0.00,N,5,-1640, +20250313,21150,18390,23300,18100,8872840,188801383300,00,0.00,N,2,2600, 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, diff --git a/481850/day/candle-day-250.csv b/481850/day/candle-day-250.csv index 77e143343fac..ab27cbbfffd4 100644 --- a/481850/day/candle-day-250.csv +++ b/481850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1559,1535,1560,1535,53509,82601520,00,0.00,N,2,21, +20250313,1538,1569,1569,1534,57049,87849240,00,0.00,N,5,-12, 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, diff --git a/481890/day/candle-day-250.csv b/481890/day/candle-day-250.csv index 928939129541..8293461dbadb 100644 --- a/481890/day/candle-day-250.csv +++ b/481890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2010,2010,2010,1961,5385,10772936,00,0.00,N,3,0, +20250313,2010,2005,2015,2005,26265,52793215,00,0.00,N,5,-5, 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, diff --git a/482520/day/candle-day-250.csv b/482520/day/candle-day-250.csv index a92e5ccdb2ab..4fdef2290e4a 100644 --- a/482520/day/candle-day-250.csv +++ b/482520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2015,2020,2025,2010,32708,65866950,00,0.00,N,5,-10, +20250313,2025,2020,2025,2015,6690,13485475,00,0.00,N,3,0, 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, diff --git a/482630/day/candle-day-250.csv b/482630/day/candle-day-250.csv index e2e858ad7358..130237747164 100644 --- a/482630/day/candle-day-250.csv +++ b/482630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,18250,17510,19390,17500,1016582,19013194235,00,0.00,N,2,560, +20250313,17690,18200,18530,17500,309089,5508314135,00,0.00,N,5,-410, 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, diff --git a/482680/day/candle-day-250.csv b/482680/day/candle-day-250.csv index 8458b8b84d43..76df271461ce 100644 --- a/482680/day/candle-day-250.csv +++ b/482680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1979,1985,1985,1978,13182,26121338,00,0.00,N,5,-5, +20250313,1984,1989,1989,1981,4721,9362799,00,0.00,N,5,-5, 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, diff --git a/482690/day/candle-day-250.csv b/482690/day/candle-day-250.csv index 34daab52ae26..5c6b81b2a50c 100644 --- a/482690/day/candle-day-250.csv +++ b/482690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2045,2035,2045,2030,6444,13134595,00,0.00,N,3,0, +20250313,2045,2045,2045,2035,3903,7968940,00,0.00,N,2,10, 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, diff --git a/484130/day/candle-day-250.csv b/484130/day/candle-day-250.csv index 054a21390a0c..c9b15a476d12 100644 --- a/484130/day/candle-day-250.csv +++ b/484130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2030,2025,2030,2010,1564,3157015,00,0.00,N,2,5, +20250313,2025,2020,2030,2010,895,1804955,00,0.00,N,3,0, 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, diff --git a/484870/day/candle-day-250.csv b/484870/day/candle-day-250.csv index 5fff7b8d6d07..ff21d69e0cf3 100644 --- a/484870/day/candle-day-250.csv +++ b/484870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,79000,82500,83900,78100,109307,8749752700,00,0.00,N,5,-3200, +20250313,82200,78800,83900,77000,219361,17920981100,00,0.00,N,2,5200, 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, diff --git a/486630/day/candle-day-250.csv b/486630/day/candle-day-250.csv index 00e192daea01..fe991c0821e3 100644 --- a/486630/day/candle-day-250.csv +++ b/486630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2010,2000,2010,2000,2592,5199057,00,0.00,N,3,0, +20250313,2010,2015,2015,2000,7039,14123865,00,0.00,N,3,0, 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, diff --git a/487360/day/candle-day-250.csv b/487360/day/candle-day-250.csv index 53f05cc92609..43f09efc6237 100644 --- a/487360/day/candle-day-250.csv +++ b/487360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1998,2000,2000,1994,3301,6597734,00,0.00,N,5,-1, +20250313,1999,1997,2000,1992,6937,13821690,00,0.00,N,2,2, 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, diff --git a/487570/day/candle-day-250.csv b/487570/day/candle-day-250.csv index 1796de1c9bb6..2a1952a1f812 100644 --- a/487570/day/candle-day-250.csv +++ b/487570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,30600,30500,31100,30450,9069,277449200,00,0.00,N,5,-50, +20250313,30650,30800,31050,30500,9715,297396850,00,0.00,N,5,-100, 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, diff --git a/487720/day/candle-day-250.csv b/487720/day/candle-day-250.csv index 8a0bd298df50..7513fe369621 100644 --- a/487720/day/candle-day-250.csv +++ b/487720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2040,2035,2050,2035,2691,5488865,00,0.00,N,3,0, +20250313,2040,2040,2055,2040,1022,2085050,00,0.00,N,3,0, 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, diff --git a/487830/day/candle-day-250.csv b/487830/day/candle-day-250.csv index f6b70256364b..29f489e2a5b0 100644 --- a/487830/day/candle-day-250.csv +++ b/487830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2020,2010,2020,2010,1171,2358290,00,0.00,N,2,5, +20250313,2015,2010,2015,2010,688,1386270,00,0.00,N,2,5, 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, diff --git a/488060/day/candle-day-250.csv b/488060/day/candle-day-250.csv index 7789a5882306..12a0a043ea8c 100644 --- a/488060/day/candle-day-250.csv +++ b/488060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,2015,2015,2015,2005,507,1018075,00,0.00,N,3,0, +20250313,2015,2010,2015,2010,4932,9913580,00,0.00,N,3,0, 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, diff --git a/489210/day/candle-day-250.csv b/489210/day/candle-day-250.csv index 4bb00c75b978..06e5130185e6 100644 --- a/489210/day/candle-day-250.csv +++ b/489210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1997,2000,2000,1997,9656,19293354,00,0.00,N,5,-3, +20250313,2000,1999,2000,1998,942,1882604,00,0.00,N,2,1, 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, diff --git a/489480/day/candle-day-250.csv b/489480/day/candle-day-250.csv index aca01a313bff..978ceb53d675 100644 --- a/489480/day/candle-day-250.csv +++ b/489480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1998,1997,1998,1994,3109,6202260,00,0.00,N,3,0, +20250313,1998,2000,2000,1998,9057,18113898,00,0.00,N,5,-2, 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, diff --git a/489500/day/candle-day-250.csv b/489500/day/candle-day-250.csv index 0d0a6fcc993b..c1143568ce0d 100644 --- a/489500/day/candle-day-250.csv +++ b/489500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,32200,32900,33150,31250,562682,18158726500,00,0.00,N,5,-1150, +20250313,33350,29550,36500,29400,3733491,127120727950,00,0.00,N,2,5250, 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, diff --git a/489730/day/candle-day-250.csv b/489730/day/candle-day-250.csv index 43ec4d500093..0a3e1b0e8991 100644 --- a/489730/day/candle-day-250.csv +++ b/489730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1990,1997,1997,1989,27449,54698119,00,0.00,N,5,-7, +20250313,1997,1998,1998,1979,21727,43362011,00,0.00,N,3,0, 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, diff --git a/489790/day/candle-day-250.csv b/489790/day/candle-day-250.csv index e1a3f06429df..ebc18e01840f 100644 --- a/489790/day/candle-day-250.csv +++ b/489790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,62800,55400,64700,55400,10167649,614860179600,00,0.00,N,2,7100, +20250313,55700,54600,57400,54100,3611629,202117938000,00,0.00,N,2,1800, 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, diff --git a/492220/day/candle-day-250.csv b/492220/day/candle-day-250.csv index eb6495a0b464..735c31954155 100644 --- a/492220/day/candle-day-250.csv +++ b/492220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1998,1999,1999,1988,9504,18941997,00,0.00,N,5,-1, +20250313,1999,1999,1999,1991,8558,17102578,00,0.00,N,2,1, 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, diff --git a/493790/day/candle-day-250.csv b/493790/day/candle-day-250.csv index b8974da59eb9..308c643ce472 100644 --- a/493790/day/candle-day-250.csv +++ b/493790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,1987,1987,1989,1986,14062,27947347,00,0.00,N,5,-1, +20250313,1988,1986,1990,1986,16047,31907059,00,0.00,N,2,2, 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, diff --git a/495810/day/candle-day-250.csv b/495810/day/candle-day-250.csv index eba9073199ef..0c1e323b405e 100644 --- a/495810/day/candle-day-250.csv +++ b/495810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, +20250313,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 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, diff --git a/495900/day/candle-day-250.csv b/495900/day/candle-day-250.csv index 0e2a1f7fb1a4..a565a5fe1a59 100644 --- a/495900/day/candle-day-250.csv +++ b/495900/day/candle-day-250.csv @@ -1,6 +1,8 @@ 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, +20250314,11500,11500,11500,11500,100,1150000,00,0.00,N,2,100, +20250313,11400,11400,11400,11400,0,0,00,0.00,N,3,0, +20250312,11400,11400,11400,11400,0,0,00,0.00,N,3,0, +20250311,11400,11400,11400,11400,0,0,00,0.00,N,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, 20250306,11400,11400,11400,11400,0,0,00,0.00,N,3,0, diff --git a/499790/day/candle-day-250.csv b/499790/day/candle-day-250.csv index 6dd16c000bf8..089d660c1de0 100644 --- a/499790/day/candle-day-250.csv +++ b/499790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250314,19070,19020,19110,18850,40181,763681180,00,0.00,N,2,100, +20250313,18970,19480,19490,18900,71580,1364236050,00,0.00,N,5,-450, 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,