From 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8 Mon Sep 17 00:00:00 2001 From: ened Date: Mon, 3 Mar 2025 23:18:21 +0900 Subject: [PATCH] Update 2025-03-03 298 candle_day --- 000300/day/candle-day-250.csv | 6 +- 000680/day/candle-day-250.csv | 4 +- 000890/day/candle-day-250.csv | 2 +- 001140/day/candle-day-250.csv | 6 +- 001380/day/candle-day-250.csv | 8 +-- 001470/day/candle-day-250.csv | 40 +++++------ 002410/day/candle-day-250.csv | 10 +-- 002450/day/candle-day-250.csv | 2 +- 002630/day/candle-day-250.csv | 22 +++--- 003280/day/candle-day-250.csv | 2 +- 003530/day/candle-day-250.csv | 2 +- 003560/day/candle-day-250.csv | 6 +- 004410/day/candle-day-250.csv | 2 +- 004770/day/candle-day-250.csv | 2 +- 004870/day/candle-day-250.csv | 10 +-- 005030/day/candle-day-250.csv | 6 +- 005110/day/candle-day-250.csv | 6 +- 005290/day/candle-day-250.csv | 2 +- 005930/day/candle-day-250.csv | 46 ++++++------- 006050/day/candle-day-250.csv | 2 +- 006340/day/candle-day-250.csv | 8 +-- 006380/day/candle-day-250.csv | 6 +- 007110/day/candle-day-250.csv | 24 +++---- 007610/day/candle-day-250.csv | 6 +- 007660/day/candle-day-250.csv | 26 +++---- 008110/day/candle-day-250.csv | 6 +- 008350/day/candle-day-250.csv | 4 +- 008600/day/candle-day-250.csv | 2 +- 008700/day/candle-day-250.csv | 12 ++-- 008970/day/candle-day-250.csv | 2 +- 009270/day/candle-day-250.csv | 6 +- 009310/day/candle-day-250.csv | 2 +- 009810/day/candle-day-250.csv | 2 +- 010100/day/candle-day-250.csv | 2 +- 010140/day/candle-day-250.csv | 14 ++-- 010170/day/candle-day-250.csv | 2 +- 010600/day/candle-day-250.csv | 6 +- 010660/day/candle-day-250.csv | 2 +- 011080/day/candle-day-250.csv | 4 +- 011200/day/candle-day-250.csv | 4 +- 011280/day/candle-day-250.csv | 2 +- 011300/day/candle-day-250.csv | 124 ++++++++++++++++----------------- 012170/day/candle-day-250.csv | 10 +-- 012210/day/candle-day-250.csv | 2 +- 012600/day/candle-day-250.csv | 6 +- 012800/day/candle-day-250.csv | 2 +- 013360/day/candle-day-250.csv | 2 +- 014160/day/candle-day-250.csv | 6 +- 014200/day/candle-day-250.csv | 6 +- 015020/day/candle-day-250.csv | 2 +- 015590/day/candle-day-250.csv | 6 +- 016600/day/candle-day-250.csv | 2 +- 016790/day/candle-day-250.csv | 6 +- 018000/day/candle-day-250.csv | 4 +- 018500/day/candle-day-250.csv | 4 +- 019490/day/candle-day-250.csv | 8 +-- 019590/day/candle-day-250.csv | 6 +- 020180/day/candle-day-250.csv | 2 +- 022100/day/candle-day-250.csv | 4 +- 023460/day/candle-day-250.csv | 6 +- 024740/day/candle-day-250.csv | 6 +- 024810/day/candle-day-250.csv | 6 +- 024940/day/candle-day-250.csv | 2 +- 025320/day/candle-day-250.csv | 6 +- 025560/day/candle-day-250.csv | 2 +- 025750/day/candle-day-250.csv | 2 +- 027360/day/candle-day-250.csv | 4 +- 027580/day/candle-day-250.csv | 4 +- 027830/day/candle-day-250.csv | 4 +- 028050/day/candle-day-250.csv | 2 +- 030530/day/candle-day-250.csv | 6 +- 032580/day/candle-day-250.csv | 4 +- 032680/day/candle-day-250.csv | 6 +- 032820/day/candle-day-250.csv | 4 +- 033180/day/candle-day-250.csv | 6 +- 033320/day/candle-day-250.csv | 6 +- 034020/day/candle-day-250.csv | 8 +-- 035510/day/candle-day-250.csv | 6 +- 036180/day/candle-day-250.csv | 6 +- 036690/day/candle-day-250.csv | 6 +- 037270/day/candle-day-250.csv | 6 +- 038340/day/candle-day-250.csv | 6 +- 038530/day/candle-day-250.csv | 8 +-- 038680/day/candle-day-250.csv | 8 +-- 038880/day/candle-day-250.csv | 10 +-- 039240/day/candle-day-250.csv | 4 +- 039980/day/candle-day-250.csv | 18 ++--- 041020/day/candle-day-250.csv | 4 +- 041190/day/candle-day-250.csv | 2 +- 041590/day/candle-day-250.csv | 6 +- 042660/day/candle-day-250.csv | 2 +- 042670/day/candle-day-250.csv | 2 +- 044060/day/candle-day-250.csv | 6 +- 044380/day/candle-day-250.csv | 2 +- 044480/day/candle-day-250.csv | 2 +- 046070/day/candle-day-250.csv | 6 +- 046970/day/candle-day-250.csv | 4 +- 047400/day/candle-day-250.csv | 2 +- 047820/day/candle-day-250.csv | 6 +- 049630/day/candle-day-250.csv | 2 +- 050890/day/candle-day-250.csv | 2 +- 052220/day/candle-day-250.csv | 6 +- 052670/day/candle-day-250.csv | 6 +- 054630/day/candle-day-250.csv | 6 +- 057880/day/candle-day-250.csv | 6 +- 060280/day/candle-day-250.csv | 2 +- 060560/day/candle-day-250.csv | 2 +- 062970/day/candle-day-250.csv | 12 ++-- 065150/day/candle-day-250.csv | 6 +- 065170/day/candle-day-250.csv | 124 ++++++++++++++++----------------- 065420/day/candle-day-250.csv | 2 +- 065500/day/candle-day-250.csv | 14 ++-- 065570/day/candle-day-250.csv | 6 +- 065650/day/candle-day-250.csv | 2 +- 066410/day/candle-day-250.csv | 6 +- 067290/day/candle-day-250.csv | 2 +- 068270/day/candle-day-250.csv | 4 +- 068760/day/candle-day-250.csv | 2 +- 068940/day/candle-day-250.csv | 6 +- 071460/day/candle-day-250.csv | 6 +- 072520/day/candle-day-250.csv | 6 +- 073640/day/candle-day-250.csv | 6 +- 078130/day/candle-day-250.csv | 6 +- 078150/day/candle-day-250.csv | 2 +- 078860/day/candle-day-250.csv | 84 +++++++++++------------ 080220/day/candle-day-250.csv | 6 +- 080720/day/candle-day-250.csv | 6 +- 081150/day/candle-day-250.csv | 2 +- 082660/day/candle-day-250.csv | 6 +- 082850/day/candle-day-250.csv | 2 +- 084650/day/candle-day-250.csv | 12 ++-- 084690/day/candle-day-250.csv | 2 +- 086520/day/candle-day-250.csv | 126 +++++++++++++++++----------------- 086960/day/candle-day-250.csv | 10 +-- 090080/day/candle-day-250.csv | 2 +- 090410/day/candle-day-250.csv | 4 +- 090710/day/candle-day-250.csv | 18 ++--- 091090/day/candle-day-250.csv | 6 +- 091810/day/candle-day-250.csv | 6 +- 093230/day/candle-day-250.csv | 6 +- 093240/day/candle-day-250.csv | 8 +-- 096040/day/candle-day-250.csv | 6 +- 096350/day/candle-day-250.csv | 2 +- 096610/day/candle-day-250.csv | 6 +- 098460/day/candle-day-250.csv | 4 +- 099520/day/candle-day-250.csv | 6 +- 102280/day/candle-day-250.csv | 6 +- 104480/day/candle-day-250.csv | 4 +- 106520/day/candle-day-250.csv | 6 +- 109070/day/candle-day-250.csv | 6 +- 111870/day/candle-day-250.csv | 6 +- 113810/day/candle-day-250.csv | 2 +- 115450/day/candle-day-250.csv | 4 +- 115500/day/candle-day-250.csv | 2 +- 119610/day/candle-day-250.csv | 6 +- 121800/day/candle-day-250.csv | 6 +- 123010/day/candle-day-250.csv | 6 +- 126560/day/candle-day-250.csv | 2 +- 131760/day/candle-day-250.csv | 6 +- 137940/day/candle-day-250.csv | 4 +- 139050/day/candle-day-250.csv | 6 +- 140660/day/candle-day-250.csv | 4 +- 140910/day/candle-day-250.csv | 6 +- 145170/day/candle-day-250.csv | 4 +- 150840/day/candle-day-250.csv | 6 +- 151910/day/candle-day-250.csv | 6 +- 152550/day/candle-day-250.csv | 8 +-- 158430/day/candle-day-250.csv | 4 +- 168490/day/candle-day-250.csv | 8 +-- 174880/day/candle-day-250.csv | 6 +- 176750/day/candle-day-250.csv | 2 +- 177900/day/candle-day-250.csv | 2 +- 182400/day/candle-day-250.csv | 6 +- 185190/day/candle-day-250.csv | 4 +- 185750/day/candle-day-250.csv | 2 +- 187660/day/candle-day-250.csv | 4 +- 187790/day/candle-day-250.csv | 6 +- 191600/day/candle-day-250.csv | 6 +- 196490/day/candle-day-250.csv | 6 +- 199820/day/candle-day-250.csv | 2 +- 200470/day/candle-day-250.csv | 2 +- 203690/day/candle-day-250.csv | 6 +- 204210/day/candle-day-250.csv | 6 +- 204620/day/candle-day-250.csv | 6 +- 204630/day/candle-day-250.csv | 6 +- 205470/day/candle-day-250.csv | 4 +- 207490/day/candle-day-250.csv | 6 +- 208340/day/candle-day-250.csv | 6 +- 208370/day/candle-day-250.csv | 2 +- 208640/day/candle-day-250.csv | 6 +- 208710/day/candle-day-250.csv | 10 +-- 208850/day/candle-day-250.csv | 2 +- 208860/day/candle-day-250.csv | 6 +- 208890/day/candle-day-250.csv | 4 +- 212710/day/candle-day-250.csv | 2 +- 214420/day/candle-day-250.csv | 2 +- 214870/day/candle-day-250.csv | 6 +- 215090/day/candle-day-250.csv | 6 +- 217480/day/candle-day-250.csv | 6 +- 217620/day/candle-day-250.csv | 6 +- 219420/day/candle-day-250.csv | 2 +- 219750/day/candle-day-250.csv | 6 +- 222160/day/candle-day-250.csv | 6 +- 222810/day/candle-day-250.csv | 6 +- 223220/day/candle-day-250.csv | 2 +- 224760/day/candle-day-250.csv | 4 +- 224810/day/candle-day-250.csv | 6 +- 225190/day/candle-day-250.csv | 2 +- 226340/day/candle-day-250.csv | 6 +- 226360/day/candle-day-250.csv | 6 +- 226440/day/candle-day-250.csv | 6 +- 227100/day/candle-day-250.csv | 6 +- 227420/day/candle-day-250.csv | 6 +- 230980/day/candle-day-250.csv | 6 +- 233250/day/candle-day-250.csv | 6 +- 241520/day/candle-day-250.csv | 4 +- 245620/day/candle-day-250.csv | 6 +- 246690/day/candle-day-250.csv | 8 +-- 254160/day/candle-day-250.csv | 4 +- 255220/day/candle-day-250.csv | 6 +- 258830/day/candle-day-250.csv | 6 +- 268600/day/candle-day-250.csv | 4 +- 269620/day/candle-day-250.csv | 6 +- 270520/day/candle-day-250.csv | 6 +- 272210/day/candle-day-250.csv | 4 +- 273060/day/candle-day-250.csv | 2 +- 279600/day/candle-day-250.csv | 6 +- 289860/day/candle-day-250.csv | 6 +- 290380/day/candle-day-250.csv | 6 +- 290690/day/candle-day-250.csv | 2 +- 293580/day/candle-day-250.csv | 6 +- 294090/day/candle-day-250.csv | 2 +- 296520/day/candle-day-250.csv | 6 +- 298830/day/candle-day-250.csv | 2 +- 299170/day/candle-day-250.csv | 2 +- 302920/day/candle-day-250.csv | 2 +- 308700/day/candle-day-250.csv | 6 +- 317240/day/candle-day-250.csv | 6 +- 317860/day/candle-day-250.csv | 2 +- 323230/day/candle-day-250.csv | 6 +- 331520/day/candle-day-250.csv | 4 +- 331660/day/candle-day-250.csv | 6 +- 332190/day/candle-day-250.csv | 2 +- 333430/day/candle-day-250.csv | 4 +- 355390/day/candle-day-250.csv | 2 +- 356680/day/candle-day-250.csv | 6 +- 357880/day/candle-day-250.csv | 6 +- 358570/day/candle-day-250.csv | 2 +- 363260/day/candle-day-250.csv | 2 +- 365330/day/candle-day-250.csv | 4 +- 368030/day/candle-day-250.csv | 6 +- 376930/day/candle-day-250.csv | 4 +- 377460/day/candle-day-250.csv | 6 +- 379390/day/candle-day-250.csv | 2 +- 381620/day/candle-day-250.csv | 4 +- 382150/day/candle-day-250.csv | 2 +- 389680/day/candle-day-250.csv | 2 +- 390110/day/candle-day-250.csv | 4 +- 393210/day/candle-day-250.csv | 4 +- 394800/day/candle-day-250.csv | 12 ++-- 408900/day/candle-day-250.csv | 2 +- 418250/day/candle-day-250.csv | 6 +- 418620/day/candle-day-250.csv | 4 +- 430220/day/candle-day-250.csv | 6 +- 432980/day/candle-day-250.csv | 2 +- 433530/day/candle-day-250.csv | 6 +- 437730/day/candle-day-250.csv | 6 +- 439730/day/candle-day-250.csv | 126 +++++++++++++++++----------------- 446190/day/candle-day-250.csv | 6 +- 446840/day/candle-day-250.csv | 6 +- 450140/day/candle-day-250.csv | 4 +- 450950/day/candle-day-250.csv | 6 +- 452190/day/candle-day-250.csv | 6 +- 452260/day/candle-day-250.csv | 4 +- 452450/day/candle-day-250.csv | 8 +-- 455310/day/candle-day-250.csv | 6 +- 456190/day/candle-day-250.csv | 6 +- 456700/day/candle-day-250.csv | 6 +- 457600/day/candle-day-250.csv | 2 +- 457630/day/candle-day-250.csv | 6 +- 459100/day/candle-day-250.csv | 4 +- 460930/day/candle-day-250.csv | 2 +- 463480/day/candle-day-250.csv | 2 +- 464080/day/candle-day-250.csv | 2 +- 466100/day/candle-day-250.csv | 8 +-- 474610/day/candle-day-250.csv | 4 +- 475580/day/candle-day-250.csv | 4 +- 475830/day/candle-day-250.csv | 2 +- 476060/day/candle-day-250.csv | 2 +- 476470/day/candle-day-250.csv | 6 +- 476710/day/candle-day-250.csv | 2 +- 478560/day/candle-day-250.csv | 4 +- 479960/day/candle-day-250.csv | 2 +- 482630/day/candle-day-250.csv | 2 +- 489210/day/candle-day-250.csv | 2 +- 489730/day/candle-day-250.csv | 2 +- 495810/day/candle-day-250.csv | 6 +- 495900/day/candle-day-250.csv | 4 +- 298 files changed, 1067 insertions(+), 1067 deletions(-) diff --git a/000300/day/candle-day-250.csv b/000300/day/candle-day-250.csv index 808526f59c6d..5648198ea06c 100644 --- a/000300/day/candle-day-250.csv +++ b/000300/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, 20250227,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, -20250226,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, -20250225,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, -20250224,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20250226,1984,1984,1984,1984,0,0,00,0.00,N,0,0, +20250225,1984,1984,1984,1984,0,0,00,0.00,N,0,0, +20250224,1984,1984,1984,1984,0,0,00,0.00,N,0,0, 20250221,1984,1984,1984,1984,0,0,00,0.00,N,0,0, 20250220,1984,1984,1984,1984,0,0,00,0.00,N,0,0, 20250219,1984,1984,1984,1984,0,0,00,0.00,N,0,0, diff --git a/000680/day/candle-day-250.csv b/000680/day/candle-day-250.csv index 012ad6249250..7c530420e4df 100644 --- a/000680/day/candle-day-250.csv +++ b/000680/day/candle-day-250.csv @@ -6,7 +6,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250224,4280,4120,4475,4015,4994511,21421682020,00,0.00,N,2,10, 20250221,4270,4310,4360,4235,1484192,6338841230,00,0.00,N,5,-155, 20250220,4425,4640,4690,4375,3191587,14348785675,00,0.00,N,5,-255, -20250219,4680,5170,5420,4565,24234216,123722279650,00,0.00,N,2,330, +20250219,4680,5170,5420,4565,24234217,123722279650,00,0.00,N,2,330, 20250218,4350,4230,4530,4190,10336310,45601877540,00,0.00,N,2,125, 20250217,4225,3915,4500,3900,14449019,62051839990,00,0.00,N,2,270, 20250214,3955,4125,4160,3950,1537570,6184334580,00,0.00,N,5,-230, @@ -24,7 +24,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250123,4155,4350,4635,4065,8244053,36713704670,00,0.00,N,5,-255, 20250122,4410,4340,4435,4275,3614146,15750558620,00,0.00,N,5,-20, 20250121,4430,4485,4500,4210,5025901,21838433380,00,0.00,N,3,0, -20250120,4430,4325,4915,4250,33638024,155896653685,00,0.00,N,2,495, +20250120,4430,4325,4915,4250,33638023,155896653685,00,0.00,N,2,495, 20250117,3935,3065,3935,3045,6185459,23143996275,00,0.00,N,1,905, 20250116,3030,2935,3055,2905,102963,309417550,00,0.00,N,2,105, 20250115,2925,2950,2970,2925,33687,99136985,00,0.00,N,5,-25, diff --git a/000890/day/candle-day-250.csv b/000890/day/candle-day-250.csv index e711e3ecc7db..26289a0d6896 100644 --- a/000890/day/candle-day-250.csv +++ b/000890/day/candle-day-250.csv @@ -64,7 +64,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241125,460,533,560,424,11364635,5576262190,00,0.00,N,5,-78, 20241122,538,524,551,524,4077486,2192733992,00,0.00,N,2,8, 20241121,530,556,565,519,7315596,3925565730,00,0.00,N,5,-41, -20241120,571,441,573,441,35496116,18908279935,00,0.00,N,2,130, +20241120,571,441,573,441,35496117,18908279935,00,0.00,N,2,130, 20241119,441,420,455,420,1946509,856560114,00,0.00,N,2,19, 20241118,422,411,423,409,466923,194494503,00,0.00,N,2,6, 20241115,416,398,422,394,723168,294124071,00,0.00,N,2,18, diff --git a/001140/day/candle-day-250.csv b/001140/day/candle-day-250.csv index 5569955d6825..52f55b5ed825 100644 --- a/001140/day/candle-day-250.csv +++ b/001140/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, 20250227,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250226,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250225,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250224,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250226,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250225,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250224,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250221,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250220,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250219,2110,2110,2110,2110,0,0,00,0.00,N,0,0, diff --git a/001380/day/candle-day-250.csv b/001380/day/candle-day-250.csv index 0472416e209e..25dc12b496d2 100644 --- a/001380/day/candle-day-250.csv +++ b/001380/day/candle-day-250.csv @@ -35,7 +35,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250108,3560,3630,3780,3520,3103569,11389066840,00,0.00,N,5,-110, 20250107,3670,3530,3790,3485,5249023,19299393925,00,0.00,N,2,130, 20250106,3540,3590,3695,3390,3347146,11883424635,00,0.00,N,5,-110, -20250103,3650,3550,3955,3500,19265964,72455321950,00,0.00,N,2,175, +20250103,3650,3550,3955,3500,19265963,72455321950,00,0.00,N,2,175, 20250102,3475,3300,3560,3230,7644220,26312246190,00,0.00,N,2,155, 20241230,3320,3325,3400,3275,3281936,10915445245,00,0.00,N,5,-75, 20241227,3395,3460,3560,3350,4519234,15527682535,02,0.00,N,5,-250, @@ -43,12 +43,12 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241224,3760,4040,4065,3705,7534075,29091595225,00,0.00,N,5,-415, 20241223,4175,4020,4455,3970,24891134,105670966095,00,0.00,N,5,-35, 20241220,4210,4460,4605,3865,37674916,160364199940,00,0.00,N,5,-455, -20241219,4665,3635,4820,3635,79667624,348412428420,00,0.00,N,2,950, +20241219,4665,3635,4820,3635,79667621,348412428420,00,0.00,N,2,950, 20241218,3715,3620,3910,3550,14614974,54410396265,00,0.00,N,2,30, -20241217,3685,3420,4095,3295,54494768,205189061825,00,0.00,N,2,420, +20241217,3685,3420,4095,3295,54494766,205189061825,00,0.00,N,2,420, 20241216,3265,3205,3430,3050,13070937,42987786675,00,0.00,N,5,-75, 20241213,3340,3365,3620,3165,41479116,140094134445,00,0.00,N,2,215, -20241212,3125,2465,3125,2405,28251040,79365511745,00,0.00,N,1,720, +20241212,3125,2465,3125,2405,28251041,79365511745,00,0.00,N,1,720, 20241211,2405,2430,2450,2280,4282092,10097941580,00,0.00,N,2,40, 20241210,2365,2180,2530,2180,13998308,33151680500,00,0.00,N,2,185, 20241209,2180,2250,2385,2110,9811481,22005585065,00,0.00,N,2,85, diff --git a/001470/day/candle-day-250.csv b/001470/day/candle-day-250.csv index 8e6df977b7b4..435990f243d3 100644 --- a/001470/day/candle-day-250.csv +++ b/001470/day/candle-day-250.csv @@ -1,21 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,918,918,918,918,0,0,00,0.00,Y,3,0, 20250227,918,918,918,918,0,0,00,0.00,Y,0,0, -20250226,918,918,918,918,0,0,00,0.00,Y,0,0, -20250225,918,918,918,918,0,0,00,0.00,Y,0,0, -20250224,918,931,939,908,4854858,4460882384,00,0.00,Y,5,-4, +20250226,918,918,918,918,0,0,00,0.00,N,0,0, +20250225,918,918,918,918,0,0,00,0.00,N,0,0, +20250224,918,931,939,908,4854858,4460882384,00,0.00,N,5,-4, 20250221,922,922,948,910,4009571,3712271045,00,0.00,N,5,-5, 20250220,927,947,950,920,5642322,5254106333,00,0.00,N,5,-23, 20250219,950,988,988,943,6343806,6050050694,00,0.00,N,5,-17, 20250218,967,990,995,963,5322104,5180058972,00,0.00,N,5,-13, 20250217,980,999,999,934,5575795,5428348707,00,0.00,N,5,-8, 20250214,988,1005,1008,977,9255953,9158431765,00,0.00,N,2,3, -20250213,985,1042,1080,969,36526888,37345952113,00,0.00,N,2,36, +20250213,985,1042,1080,969,36526890,37345952113,00,0.00,N,2,36, 20250212,949,945,977,937,8685863,8310655086,00,0.00,N,2,8, 20250211,941,959,997,900,13046481,12457326778,00,0.00,N,5,-65, 20250210,1006,1027,1030,998,8422997,8509948943,00,0.00,N,2,1, -20250207,1005,1000,1042,981,17541672,17661139657,00,0.00,N,2,6, -20250206,999,936,1096,921,65055672,66781164377,00,0.00,N,2,106, +20250207,1005,1000,1042,981,17541671,17661139657,00,0.00,N,2,6, +20250206,999,936,1096,921,65055671,66781164377,00,0.00,N,2,106, 20250205,893,899,903,881,2906678,2599908985,00,0.00,N,5,-5, 20250204,898,890,912,889,2781484,2501328098,00,0.00,N,2,8, 20250203,890,911,911,884,4385432,3917273477,00,0.00,N,5,-47, @@ -29,11 +29,11 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250116,1040,1010,1055,1000,9990442,10290884433,00,0.00,N,2,42, 20250115,998,1000,1012,985,6361157,6334441946,00,0.00,N,5,-18, 20250114,1016,1057,1058,1010,7055317,7203141015,00,0.00,N,5,-37, -20250113,1053,1028,1133,1017,28964952,31018069398,00,0.00,N,2,45, +20250113,1053,1028,1133,1017,28964951,31018069398,00,0.00,N,2,45, 20250110,1008,1013,1018,986,8043343,8057820128,00,0.00,N,2,5, 20250109,1003,1005,1030,996,10061618,10136982787,00,0.00,N,2,15, 20250108,988,970,1020,966,11954238,11917230283,00,0.00,N,5,-2, -20250107,990,933,1092,931,56717240,58192388647,00,0.00,N,2,59, +20250107,990,933,1092,931,56717238,58192388647,00,0.00,N,2,59, 20250106,931,916,940,902,5154143,4789547077,00,0.00,N,2,17, 20250103,914,910,919,891,4460985,4038621265,00,0.00,N,2,2, 20250102,912,942,943,907,5198088,4753536833,00,0.00,N,5,-30, @@ -43,29 +43,29 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241224,925,945,958,923,4897136,4557799351,00,0.00,N,5,-27, 20241223,952,990,991,936,5435426,5197371317,00,0.00,N,5,-18, 20241220,970,1003,1004,965,8162322,7964682369,00,0.00,N,5,-37, -20241219,1007,979,1048,950,18567892,18637696673,00,0.00,N,2,28, +20241219,1007,979,1048,950,18567893,18637696673,00,0.00,N,2,28, 20241218,979,997,1009,969,7007294,6887052794,00,0.00,N,5,-15, 20241217,994,1009,1039,986,14642626,14680065282,00,0.00,N,2,27, 20241216,967,996,996,943,11945210,11480531827,00,0.00,N,5,-29, -20241213,996,978,1070,954,32682696,33127001696,00,0.00,N,5,-5, -20241212,1001,1085,1110,990,28718936,29299516362,00,0.00,N,5,-75, -20241211,1076,1087,1170,1003,129518232,142487114906,00,0.00,N,2,73, +20241213,996,978,1070,954,32682695,33127001696,00,0.00,N,5,-5, +20241212,1001,1085,1110,990,28718935,29299516362,00,0.00,N,5,-75, +20241211,1076,1087,1170,1003,129518234,142487114906,00,0.00,N,2,73, 20241210,1003,820,1003,800,46091660,43262661235,00,0.00,N,1,231, 20241209,772,853,882,752,22855386,17960600174,00,0.00,N,5,-62, 20241206,834,929,947,795,32704188,28318477801,00,0.00,N,5,-35, 20241205,869,949,971,865,29768336,27097535079,00,0.00,N,5,-83, -20241204,952,950,1110,948,41268552,41599457037,00,0.00,N,5,-70, +20241204,952,950,1110,948,41268553,41599457037,00,0.00,N,5,-70, 20241203,1022,1030,1075,1015,10949181,11315491143,00,0.00,N,5,-24, -20241202,1046,1025,1118,994,27184108,28589311220,00,0.00,N,5,-9, +20241202,1046,1025,1118,994,27184109,28589311220,00,0.00,N,5,-9, 20241129,1055,1012,1175,1001,32045682,34608243101,00,0.00,N,5,-96, -20241128,1151,1240,1253,1121,23920872,27930690452,00,0.00,N,5,-86, +20241128,1151,1240,1253,1121,23920873,27930690452,00,0.00,N,5,-86, 20241127,1237,1310,1315,1195,28058840,35505752972,00,0.00,N,5,-10, -20241126,1247,1216,1365,1190,59168256,75168446696,00,0.00,N,2,71, -20241125,1176,1165,1234,1110,39221616,45765473740,00,0.00,N,2,74, -20241122,1102,1305,1397,1092,77157456,95398839741,00,0.00,N,5,-172, -20241121,1274,1063,1274,1022,99430144,115618757890,00,0.00,N,1,294, +20241126,1247,1216,1365,1190,59168257,75168446696,00,0.00,N,2,71, +20241125,1176,1165,1234,1110,39221617,45765473740,00,0.00,N,2,74, +20241122,1102,1305,1397,1092,77157452,95398839741,00,0.00,N,5,-172, +20241121,1274,1063,1274,1022,99430142,115618757890,00,0.00,N,1,294, 20241120,980,1010,1042,935,45451356,45116035809,00,0.00,N,5,-110, -20241119,1090,1227,1244,1012,53847536,60075538734,00,0.00,N,5,-210, +20241119,1090,1227,1244,1012,53847538,60075538734,00,0.00,N,5,-210, 20241118,1300,1439,1450,1277,27769784,37014848599,00,0.00,N,5,-80, 20241115,1380,1293,1445,1280,59847248,82421588726,00,0.00,N,5,-20, 20241114,1400,1353,1471,1289,76816352,105728272711,00,0.00,N,2,124, diff --git a/002410/day/candle-day-250.csv b/002410/day/candle-day-250.csv index b7791191de74..d714cfcf93cd 100644 --- a/002410/day/candle-day-250.csv +++ b/002410/day/candle-day-250.csv @@ -10,12 +10,12 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250218,3590,3670,3675,3490,2552870,9102726310,00,0.00,N,5,-35, 20250217,3625,3610,3730,3505,2305222,8350569730,00,0.00,N,5,-80, 20250214,3705,3705,3840,3510,4666289,17085487830,00,0.00,N,2,5, -20250213,3700,4050,4175,3625,17431920,67848326575,00,0.00,N,2,255, +20250213,3700,4050,4175,3625,17431919,67848326575,00,0.00,N,2,255, 20250212,3445,3435,3485,3270,5050547,17051419355,00,0.00,N,2,175, 20250211,3270,3535,3665,3190,5932892,20427961335,00,0.00,N,5,-385, 20250210,3655,3710,3855,3555,6935113,25607502955,00,0.00,N,5,-70, -20250207,3725,3480,3880,3350,23716924,86341776055,00,0.00,N,2,165, -20250206,3560,3200,3590,3150,27158980,93827917285,00,0.00,N,2,795, +20250207,3725,3480,3880,3350,23716925,86341776055,00,0.00,N,2,165, +20250206,3560,3200,3590,3150,27158979,93827917285,00,0.00,N,2,795, 20250205,2765,2760,2805,2720,972530,2757365810,00,0.00,N,5,-15, 20250204,2780,2785,2845,2715,888055,2477743965,00,0.00,N,2,25, 20250203,2755,2810,2850,2750,932843,2590873095,00,0.00,N,5,-145, @@ -49,7 +49,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241216,3430,3600,3655,3320,3352395,11636836195,00,0.00,N,5,-240, 20241213,3670,3470,4195,3265,18526036,70149289750,00,0.00,N,2,190, 20241212,3480,3700,3700,3140,13216855,45036525035,00,0.00,N,5,-295, -20241211,3775,3455,3775,3200,21809824,77937346635,00,0.00,N,1,870, +20241211,3775,3455,3775,3200,21809825,77937346635,00,0.00,N,1,870, 20241210,2905,2500,2905,2490,4501928,12171979680,00,0.00,N,1,670, 20241209,2235,2500,2575,2125,4998503,11502261375,00,0.00,N,5,-365, 20241206,2600,2900,2975,2510,5628423,15726529560,00,0.00,N,5,-260, @@ -62,7 +62,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241127,3280,3410,3550,3160,4524642,15133457565,00,0.00,N,5,-90, 20241126,3370,3230,3900,3075,13308491,45801587635,00,0.00,N,2,40, 20241125,3330,3490,3515,3050,10352507,34017774505,00,0.00,N,2,30, -20241122,3300,3640,3700,3120,23111024,79982420630,00,0.00,N,2,135, +20241122,3300,3640,3700,3120,23111025,79982420630,00,0.00,N,2,135, 20241121,3165,2710,3165,2680,11886945,34629059475,00,0.00,N,1,730, 20241120,2435,3000,3050,2320,10990080,29373080010,00,0.00,N,5,-780, 20241119,3215,2750,3490,2640,21170600,65568925660,00,0.00,N,2,465, diff --git a/002450/day/candle-day-250.csv b/002450/day/candle-day-250.csv index e1b194807ec1..53a681adb0a5 100644 --- a/002450/day/candle-day-250.csv +++ b/002450/day/candle-day-250.csv @@ -20,7 +20,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250204,1216,1210,1237,1193,1316987,1596799696,00,0.00,N,3,0, 20250203,1216,1342,1343,1210,1826597,2291639986,00,0.00,N,5,-171, 20250131,1387,1490,1543,1335,3682473,5257722433,00,0.00,N,5,-114, -20250124,1501,1612,1612,1458,20634020,32296839611,00,0.00,N,2,261, +20250124,1501,1612,1612,1458,20634019,32296839611,00,0.00,N,2,261, 20250123,1240,1183,1289,1170,1683731,2098019533,00,0.00,N,2,64, 20250122,1176,1187,1187,1175,42286,49784284,00,0.00,N,5,-11, 20250121,1187,1193,1193,1177,33780,39910333,00,0.00,N,5,-2, diff --git a/002630/day/candle-day-250.csv b/002630/day/candle-day-250.csv index 8ee460917740..5025e2c6768d 100644 --- a/002630/day/candle-day-250.csv +++ b/002630/day/candle-day-250.csv @@ -4,13 +4,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250226,1668,1767,1797,1657,7216108,12312240354,00,0.00,N,5,-42, 20250225,1710,1815,1815,1700,9688759,16986461916,00,0.00,N,5,-43, 20250224,1753,1679,1969,1678,27766116,50712839513,00,0.00,N,2,66, -20250221,1687,1665,1818,1634,28228460,48777843662,00,0.00,N,2,67, +20250221,1687,1665,1818,1634,28228461,48777843662,00,0.00,N,2,67, 20250220,1620,1619,1718,1580,15251732,25112706546,00,0.00,N,2,3, 20250219,1617,1461,1642,1427,11252961,17283727629,00,0.00,N,2,153, 20250218,1464,1433,1500,1416,4710415,6851205597,00,0.00,N,2,31, 20250217,1433,1518,1520,1431,4776088,7028233607,00,0.00,N,5,-85, 20250214,1518,1522,1553,1481,11751117,17821831805,00,0.00,N,5,-4, -20250213,1522,1357,1613,1337,30955108,46863298846,00,0.00,N,2,167, +20250213,1522,1357,1613,1337,30955109,46863298846,00,0.00,N,2,167, 20250212,1355,1399,1431,1352,4085442,5671099818,00,0.00,N,5,-53, 20250211,1408,1380,1477,1328,9929241,13958851018,00,0.00,N,2,46, 20250210,1362,1345,1443,1318,4858919,6737380184,00,0.00,N,3,0, @@ -18,34 +18,34 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250206,1425,1472,1520,1410,4527320,6583444410,00,0.00,N,5,-26, 20250205,1451,1528,1534,1435,5171496,7635565084,00,0.00,N,5,-85, 20250204,1536,1513,1582,1495,7677899,11844765806,00,0.00,N,2,23, -20250203,1513,1469,1663,1400,24959348,38673311489,00,0.00,N,2,26, +20250203,1513,1469,1663,1400,24959349,38673311489,00,0.00,N,2,26, 20250131,1487,1468,1590,1460,12203012,18393005881,00,0.00,N,2,32, -20250124,1455,1335,1603,1273,64339628,95142637209,00,0.00,N,2,183, +20250124,1455,1335,1603,1273,64339627,95142637209,00,0.00,N,2,183, 20250123,1272,1324,1370,1265,7498516,9836432075,00,0.00,N,5,-71, 20250122,1343,1343,1419,1335,7848687,10816410019,00,0.00,N,5,-44, 20250121,1387,1373,1449,1232,20773592,27974632395,00,0.00,N,2,58, 20250120,1329,1376,1495,1328,13305047,18654112153,00,0.00,N,5,-1, 20250117,1330,1462,1497,1317,11361164,15840809986,00,0.00,N,5,-122, 20250116,1452,1570,1621,1333,17990324,26275666516,00,0.00,N,5,-125, -20250115,1577,1954,2055,1505,30947116,55967161646,00,0.00,N,5,-205, +20250115,1577,1954,2055,1505,30947115,55967161646,00,0.00,N,5,-205, 20250114,1782,1775,1814,1625,9191630,15876876800,00,0.00,N,2,7, 20250113,1775,1820,1820,1722,4723022,8404678754,00,0.00,N,5,-76, 20250110,1851,1880,1909,1771,9682421,18045274691,00,0.00,N,5,-6, 20250109,1857,1830,1890,1775,7422013,13700453009,00,0.00,N,5,-11, 20250108,1868,1878,1948,1815,13626583,25544135596,00,0.00,N,2,65, 20250107,1803,1731,1900,1695,16733585,30308452048,00,0.00,N,2,42, -20250106,1761,1710,1902,1706,20583856,36835012163,00,0.00,N,5,-34, -20250103,1795,1665,2025,1567,66692560,123114880469,00,0.00,N,2,59, -20250102,1736,1802,1864,1667,56046548,98473972358,00,0.00,N,2,189, +20250106,1761,1710,1902,1706,20583857,36835012163,00,0.00,N,5,-34, +20250103,1795,1665,2025,1567,66692558,123114880469,00,0.00,N,2,59, +20250102,1736,1802,1864,1667,56046549,98473972358,00,0.00,N,2,189, 20241230,1547,1213,1547,1211,45467640,66499596684,00,0.00,N,1,357, 20241227,1190,1250,1267,1125,4307457,5145759078,00,0.00,N,5,-38, 20241226,1228,1219,1350,1195,8035339,10177886455,00,0.00,N,2,1, 20241224,1227,1200,1319,1187,11551328,14638767651,00,0.00,N,5,-40, -20241223,1267,1359,1390,1160,35050656,45007603428,00,0.00,N,2,31, -20241220,1236,1003,1236,956,20214948,23486351840,00,0.00,N,1,285, +20241223,1267,1359,1390,1160,35050654,45007603428,00,0.00,N,2,31, +20241220,1236,1003,1236,956,20214947,23486351840,00,0.00,N,1,285, 20241219,951,1110,1110,950,6775011,6880208534,00,0.00,N,5,-182, 20241218,1133,1111,1240,1110,6849126,7908869448,00,0.00,N,5,-45, -20241217,1178,1112,1335,933,31037748,37176380261,00,0.00,N,2,18, +20241217,1178,1112,1335,933,31037749,37176380261,00,0.00,N,2,18, 20241216,1160,1294,1294,1080,4186250,4986691150,00,0.00,N,5,-262, 20241213,1422,1194,1422,1030,6981336,8291750881,00,0.00,N,2,282, 20241212,1140,1400,1400,1140,6677755,8351038148,00,0.00,N,5,-336, diff --git a/003280/day/candle-day-250.csv b/003280/day/candle-day-250.csv index 5126496afeb0..4a3911f9b6c2 100644 --- a/003280/day/candle-day-250.csv +++ b/003280/day/candle-day-250.csv @@ -3,7 +3,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250227,1772,1779,1806,1765,1431939,2543267338,00,0.00,N,5,-25, 20250226,1797,1844,1855,1797,2468512,4484983086,00,0.00,N,5,-43, 20250225,1840,1851,1926,1840,7710508,14523112556,00,0.00,N,5,-11, -20250224,1851,1920,2010,1848,40149772,78040865887,00,0.00,N,2,56, +20250224,1851,1920,2010,1848,40149771,78040865887,00,0.00,N,2,56, 20250221,1795,1810,1832,1770,1923889,3447172082,00,0.00,N,5,-26, 20250220,1821,1744,1846,1744,6256319,11320090050,00,0.00,N,2,81, 20250219,1740,1720,1744,1711,1071355,1851769137,00,0.00,N,2,20, diff --git a/003530/day/candle-day-250.csv b/003530/day/candle-day-250.csv index fa19e0cd26c6..2b7eb49a4cc6 100644 --- a/003530/day/candle-day-250.csv +++ b/003530/day/candle-day-250.csv @@ -53,7 +53,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241210,3705,3530,3720,3520,5327272,19480578155,00,0.00,N,2,120, 20241209,3585,3910,3975,3585,6888952,25951170215,00,0.00,N,5,-350, 20241206,3935,4060,4085,3850,10963106,43330529555,00,0.00,N,5,-340, -20241205,4275,3875,4360,3765,57277652,239946572145,00,0.00,N,2,560, +20241205,4275,3875,4360,3765,57277653,239946572145,00,0.00,N,2,560, 20241204,3715,3745,3835,3660,3842581,14307884520,00,0.00,N,5,-150, 20241203,3865,3620,3895,3590,5573298,21163709445,00,0.00,N,2,265, 20241202,3600,3730,3810,3600,5995643,22251669050,00,0.00,N,2,65, diff --git a/003560/day/candle-day-250.csv b/003560/day/candle-day-250.csv index 95569e462cf7..bf8ac5242332 100644 --- a/003560/day/candle-day-250.csv +++ b/003560/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, 20250227,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, -20250226,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, -20250225,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, -20250224,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250226,10760,10760,10760,10760,0,0,00,0.00,N,0,0, +20250225,10760,10760,10760,10760,0,0,00,0.00,N,0,0, +20250224,10760,10760,10760,10760,0,0,00,0.00,N,0,0, 20250221,10760,10760,10760,10760,0,0,00,0.00,N,0,0, 20250220,10760,10760,10760,10760,0,0,00,0.00,N,0,0, 20250219,10760,10760,10760,10760,0,0,00,0.00,N,0,0, diff --git a/004410/day/candle-day-250.csv b/004410/day/candle-day-250.csv index 5bc2e3f9901c..e0c1e71b53bd 100644 --- a/004410/day/candle-day-250.csv +++ b/004410/day/candle-day-250.csv @@ -62,7 +62,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241127,155,155,156,153,1904817,294395398,00,0.00,N,3,0, 20241126,155,156,158,154,2893701,448978495,00,0.00,N,5,-1, 20241125,156,156,165,152,10115005,1599377479,00,0.00,N,3,0, -20241122,156,148,176,147,38610324,6327060849,00,0.00,N,2,7, +20241122,156,148,176,147,38610323,6327060849,00,0.00,N,2,7, 20241121,149,149,150,147,691861,102646061,00,0.00,N,3,0, 20241120,149,150,151,148,1055326,157195063,00,0.00,N,3,0, 20241119,149,147,151,147,1294121,192316827,00,0.00,N,2,2, diff --git a/004770/day/candle-day-250.csv b/004770/day/candle-day-250.csv index c9145daf9480..3d1e85d0bac3 100644 --- a/004770/day/candle-day-250.csv +++ b/004770/day/candle-day-250.csv @@ -50,7 +50,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241213,2775,2785,2835,2660,8234490,22624431385,00,0.00,N,5,-155, 20241212,2930,2595,3235,2355,61770040,182684691980,00,0.00,N,2,335, 20241211,2595,2890,2900,2485,17082912,45141098310,00,0.00,N,3,0, -20241210,2595,2450,2905,2390,52104400,139007855580,00,0.00,N,2,300, +20241210,2595,2450,2905,2390,52104401,139007855580,00,0.00,N,2,300, 20241209,2295,2085,2295,1945,38511688,84604823618,00,0.00,N,1,526, 20241206,1769,1676,1918,1641,11737779,21446986442,00,0.00,N,2,80, 20241205,1689,1735,1745,1655,1834684,3109434504,00,0.00,N,5,-131, diff --git a/004870/day/candle-day-250.csv b/004870/day/candle-day-250.csv index 5d4a1cbffe44..84cc77a869ab 100644 --- a/004870/day/candle-day-250.csv +++ b/004870/day/candle-day-250.csv @@ -1,6 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,712,760,768,703,6830806,4948476749,00,0.00,N,5,-71, -20250227,783,825,921,783,54347664,46607145941,00,0.00,N,2,74, +20250227,783,825,921,783,54347665,46607145941,00,0.00,N,2,74, 20250226,709,699,720,696,1381518,991651958,00,0.00,N,2,10, 20250225,699,708,708,692,869080,606566790,00,0.00,N,5,-10, 20250224,709,714,714,698,994061,700009688,00,0.00,N,5,-5, @@ -21,9 +21,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250203,962,1037,1037,950,5146838,5071560652,00,0.00,N,5,-96, 20250131,1058,1125,1167,1004,15631235,16840422397,00,0.00,N,5,-62, 20250124,1120,1160,1197,1106,13350664,15235259692,00,0.00,N,5,-51, -20250123,1171,1204,1310,1132,42007356,51414851571,00,0.00,N,5,-33, -20250122,1204,1025,1322,986,105072368,126584848248,00,0.00,N,2,187, -20250121,1017,990,1017,915,63336564,62917287973,00,0.00,N,1,234, +20250123,1171,1204,1310,1132,42007355,51414851571,00,0.00,N,5,-33, +20250122,1204,1025,1322,986,105072365,126584848248,00,0.00,N,2,187, +20250121,1017,990,1017,915,63336565,62917287973,00,0.00,N,1,234, 20250120,783,781,803,776,987612,789428577,00,0.00,N,2,4, 20250117,779,790,815,777,1304470,1034115701,00,0.00,N,5,-11, 20250116,790,761,809,755,2876677,2259817466,00,0.00,N,2,19, @@ -52,7 +52,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241211,684,667,686,655,1344716,904909494,00,0.00,N,2,17, 20241210,667,627,676,626,1919075,1268629334,00,0.00,N,2,40, 20241209,627,650,672,618,2083071,1329151683,00,0.00,N,5,-23, -20241206,650,705,772,640,17486144,12424043818,00,0.00,N,2,37, +20241206,650,705,772,640,17486145,12424043818,00,0.00,N,2,37, 20241205,613,630,670,605,1970896,1247071189,00,0.00,N,5,-16, 20241204,629,639,658,625,1133749,717777037,00,0.00,N,5,-36, 20241203,665,636,665,636,914209,597019154,00,0.00,N,2,22, diff --git a/005030/day/candle-day-250.csv b/005030/day/candle-day-250.csv index 76419dd2ab8a..c2d3a8f2dc48 100644 --- a/005030/day/candle-day-250.csv +++ b/005030/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,486,486,486,486,0,0,00,0.00,Y,3,0, 20250227,486,486,486,486,0,0,00,0.00,Y,0,0, -20250226,486,486,486,486,0,0,00,0.00,Y,0,0, -20250225,486,486,486,486,0,0,00,0.00,Y,0,0, -20250224,486,486,486,486,0,0,00,0.00,Y,0,0, +20250226,486,486,486,486,0,0,00,0.00,N,0,0, +20250225,486,486,486,486,0,0,00,0.00,N,0,0, +20250224,486,486,486,486,0,0,00,0.00,N,0,0, 20250221,486,486,486,486,0,0,00,0.00,N,0,0, 20250220,486,486,486,486,0,0,00,0.00,N,0,0, 20250219,486,486,486,486,0,0,00,0.00,N,0,0, diff --git a/005110/day/candle-day-250.csv b/005110/day/candle-day-250.csv index 771035fd835d..303b119bcfc8 100644 --- a/005110/day/candle-day-250.csv +++ b/005110/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, 20250227,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, -20250226,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, -20250225,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, -20250224,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250226,1254,1254,1254,1254,0,0,00,0.00,N,0,0, +20250225,1254,1254,1254,1254,0,0,00,0.00,N,0,0, +20250224,1254,1254,1254,1254,0,0,00,0.00,N,0,0, 20250221,1254,1254,1254,1254,0,0,00,0.00,N,0,0, 20250220,1254,1254,1254,1254,0,0,00,0.00,N,0,0, 20250219,1254,1254,1254,1254,0,0,00,0.00,N,0,0, diff --git a/005290/day/candle-day-250.csv b/005290/day/candle-day-250.csv index 54d83846644f..1623c09ea5a4 100644 --- a/005290/day/candle-day-250.csv +++ b/005290/day/candle-day-250.csv @@ -2,7 +2,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250228,26200,26600,26950,26150,1364598,36080472750,00,0.00,N,5,-1200, 20250227,27400,28650,28800,27200,1357962,37757646350,00,0.00,N,5,-1050, 20250226,28450,29800,29850,27800,2930857,83680365650,00,0.00,N,5,-950, -20250225,29400,27500,33600,27350,20243292,637871297900,00,0.00,N,2,1550, +20250225,29400,27500,33600,27350,20243291,637871297900,00,0.00,N,2,1550, 20250224,27850,27700,27950,27100,573069,15801721750,00,0.00,N,5,-500, 20250221,28350,28100,28850,27100,711822,19891072500,00,0.00,N,2,400, 20250220,27950,29150,31500,27950,3223434,94925829100,00,0.00,N,5,-200, diff --git a/005930/day/candle-day-250.csv b/005930/day/candle-day-250.csv index c3ac1cb489de..2311cb6aa5cf 100644 --- a/005930/day/candle-day-250.csv +++ b/005930/day/candle-day-250.csv @@ -1,39 +1,39 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,54500,55400,55700,54500,28036698,1540205401313,00,0.00,N,5,-1800, 20250227,56300,56500,57100,56200,14975356,846530583128,00,0.00,N,5,-300, -20250226,56600,57000,57100,56100,18117092,1024931423600,00,0.00,N,5,-600, +20250226,56600,57000,57100,56100,18117091,1024931423600,00,0.00,N,5,-600, 20250225,57200,56600,57800,56500,14625181,837240466372,00,0.00,N,5,-100, 20250224,57300,57300,57700,57200,14138471,811217100550,00,0.00,N,5,-900, 20250221,58200,58400,58500,57100,22198428,1281507475862,00,0.00,N,5,-200, -20250220,58400,59100,59100,58100,21589060,1264910439050,00,0.00,N,5,-300, -20250219,58700,57400,58900,57300,25395152,1481741681100,00,0.00,N,2,1800, -20250218,56900,56200,57200,55900,22131008,1254587816860,00,0.00,N,2,900, +20250220,58400,59100,59100,58100,21589059,1264910439050,00,0.00,N,5,-300, +20250219,58700,57400,58900,57300,25395151,1481741681100,00,0.00,N,2,1800, +20250218,56900,56200,57200,55900,22131007,1254587816860,00,0.00,N,2,900, 20250217,56000,56100,56500,55700,11916027,667145670500,00,0.00,N,3,0, -20250214,56000,56000,57300,56000,23979780,1354475009700,00,0.00,N,2,200, -20250213,55800,56100,56400,55600,22448376,1256946474000,00,0.00,N,3,0, +20250214,56000,56000,57300,56000,23979779,1354475009700,00,0.00,N,2,200, +20250213,55800,56100,56400,55600,22448377,1256946474000,00,0.00,N,3,0, 20250212,55800,55100,55900,54500,26428596,1460112004958,00,0.00,N,2,100, 20250211,55700,55500,56300,55000,24596196,1370657724557,00,0.00,N,2,100, -20250210,55600,53000,55900,52900,27577592,1505750553500,00,0.00,N,2,1900, +20250210,55600,53000,55900,52900,27577591,1505750553500,00,0.00,N,2,1900, 20250207,53700,53900,54200,53600,14476866,779741308604,00,0.00,N,5,-300, 20250206,54000,53400,54000,53200,16466025,881509435950,00,0.00,N,2,1100, 20250205,52900,53600,53800,52800,15974885,849379788350,00,0.00,N,2,200, -20250204,52700,51600,53600,51500,27214852,1437276277799,00,0.00,N,2,1700, -20250203,51000,51100,51400,50800,32344896,1649571739100,00,0.00,N,5,-1400, -20250131,52400,52200,53000,51700,42186280,2207004262250,00,0.00,N,5,-1300, +20250204,52700,51600,53600,51500,27214851,1437276277799,00,0.00,N,2,1700, +20250203,51000,51100,51400,50800,32344897,1649571739100,00,0.00,N,5,-1400, +20250131,52400,52200,53000,51700,42186279,2207004262250,00,0.00,N,5,-1300, 20250124,53700,53600,53800,53200,11867631,635529275550,00,0.00,N,3,0, 20250123,53700,53700,54100,53500,15588067,837442426072,00,0.00,N,5,-600, -20250122,54300,53400,54400,53100,18341992,984308176550,00,0.00,N,2,800, +20250122,54300,53400,54400,53100,18341991,984308176550,00,0.00,N,2,800, 20250121,53500,53700,54300,53300,13535702,726599371000,00,0.00,N,2,100, 20250120,53400,53600,53900,53300,11822531,633048956700,00,0.00,N,5,-300, 20250117,53700,53800,54100,53200,18805344,1007047374200,00,0.00,N,5,-600, 20250116,54300,54200,55000,54100,18627298,1014922869739,00,0.00,N,2,600, -20250115,53700,54100,54700,53500,18625024,1005085420250,00,0.00,N,5,-200, +20250115,53700,54100,54700,53500,18625025,1005085420250,00,0.00,N,5,-200, 20250114,53900,54200,54600,53700,17465926,944534229000,00,0.00,N,5,-200, 20250113,54100,54600,55000,54100,16868600,917178336730,00,0.00,N,5,-1200, 20250110,55300,56100,56500,55200,16059223,893461579301,00,0.00,N,5,-800, 20250109,56100,57600,57700,56100,24490592,1390326401200,00,0.00,N,5,-1200, -20250108,57300,54800,57500,54700,26593552,1508091102443,00,0.00,N,2,1900, -20250107,55400,56800,57300,55400,17030236,957161571300,00,0.00,N,5,-500, +20250108,57300,54800,57500,54700,26593553,1508091102443,00,0.00,N,2,1900, +20250107,55400,56800,57300,55400,17030235,957161571300,00,0.00,N,5,-500, 20250106,55900,54400,56200,54300,19034284,1058888590642,00,0.00,N,2,1500, 20250103,54400,52800,55100,52800,19318046,1047542312930,00,0.00,N,2,1000, 20250102,53400,52700,53600,52300,16630538,878413120092,00,0.00,N,2,200, @@ -43,7 +43,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241224,54400,53700,54500,53600,11634677,629473076300,00,0.00,N,2,900, 20241223,53500,53400,54000,53300,13672650,733841290400,00,0.00,N,2,500, 20241220,53000,52700,53100,51900,24674774,1292090449863,00,0.00,N,5,-100, -20241219,53100,53500,53800,53100,22481924,1200141805180,00,0.00,N,5,-1800, +20241219,53100,53500,53800,53100,22481925,1200141805180,00,0.00,N,5,-1800, 20241218,54900,54100,55400,54000,13698937,752377168292,00,0.00,N,2,700, 20241217,54200,54700,55200,54000,20215230,1099985271050,00,0.00,N,5,-1400, 20241216,55600,56300,56600,55200,15277277,853550523900,00,0.00,N,5,-500, @@ -53,18 +53,18 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241210,54000,54500,54500,53700,20783970,1122595992277,00,0.00,N,2,600, 20241209,53400,53500,54600,53200,26227680,1409455892900,00,0.00,N,5,-700, 20241206,54100,53900,54400,52700,22861874,1232013102000,00,0.00,N,2,400, -20241205,53700,53200,54400,53200,23588276,1270914173744,00,0.00,N,2,600, +20241205,53700,53200,54400,53200,23588277,1270914173744,00,0.00,N,2,600, 20241204,53100,52000,53400,52000,29004766,1533224160462,00,0.00,N,5,-500, -20241203,53600,53100,54400,53100,23374604,1257635151648,00,0.00,N,3,0, -20241202,53600,54300,54400,53100,22044868,1184225188140,00,0.00,N,5,-600, -20241129,54200,55100,55300,53800,24513532,1331023724400,00,0.00,N,5,-1300, +20241203,53600,53100,54400,53100,23374603,1257635151648,00,0.00,N,3,0, +20241202,53600,54300,54400,53100,22044867,1184225188140,00,0.00,N,5,-600, +20241129,54200,55100,55300,53800,24513531,1331023724400,00,0.00,N,5,-1300, 20241128,55500,56000,56400,55200,20001134,1114564616052,00,0.00,N,5,-800, -20241127,56300,57700,57800,56000,21808388,1236109255350,00,0.00,N,5,-2000, -20241126,58300,57900,58900,57500,23209404,1350434011510,00,0.00,N,2,400, -20241125,57900,57400,57900,56700,36237324,2086462735928,00,0.00,N,2,1900, +20241127,56300,57700,57800,56000,21808387,1236109255350,00,0.00,N,5,-2000, +20241126,58300,57900,58900,57500,23209405,1350434011510,00,0.00,N,2,400, +20241125,57900,57400,57900,56700,36237325,2086462735928,00,0.00,N,2,1900, 20241122,56000,56000,56700,55900,15281543,860560563100,00,0.00,N,5,-400, 20241121,56400,54900,56900,54700,19096850,1068199169900,00,0.00,N,2,1100, -20241120,55300,56100,56500,54800,20864668,1156033483400,00,0.00,N,5,-1000, +20241120,55300,56100,56500,54800,20864667,1156033483400,00,0.00,N,5,-1000, 20241119,56300,56500,57500,55900,31539632,1786885263500,00,0.00,N,5,-400, 20241118,56700,57000,57500,55900,48095232,2726095349068,00,0.00,N,2,3200, 20241115,53500,50300,54200,50300,46774484,2464749360200,00,0.00,N,2,3600, diff --git a/006050/day/candle-day-250.csv b/006050/day/candle-day-250.csv index 238529a997d0..240cf3e8a6dd 100644 --- a/006050/day/candle-day-250.csv +++ b/006050/day/candle-day-250.csv @@ -48,7 +48,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241217,2150,2085,2275,2060,7499028,16494646280,00,0.00,N,2,60, 20241216,2090,2295,2370,2015,7493546,16591164565,00,0.00,N,5,-155, 20241213,2245,2325,2340,2180,5745672,12985722770,00,0.00,N,5,-130, -20241212,2375,2345,2750,2180,33769224,81121046010,00,0.00,N,2,125, +20241212,2375,2345,2750,2180,33769222,81121046010,00,0.00,N,2,125, 20241211,2250,1874,2330,1870,15215751,33232245839,00,0.00,N,2,399, 20241210,1851,1704,1866,1704,5167484,9275541606,00,0.00,N,2,148, 20241209,1703,1830,1851,1683,5479582,9620430536,00,0.00,N,5,-15, diff --git a/006340/day/candle-day-250.csv b/006340/day/candle-day-250.csv index 9cf2d9690543..d667cde1176f 100644 --- a/006340/day/candle-day-250.csv +++ b/006340/day/candle-day-250.csv @@ -23,13 +23,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250124,3755,3800,3910,3750,5892540,22556441015,00,0.00,N,5,-25, 20250123,3780,3950,4030,3760,9589225,37452419695,00,0.00,N,5,-140, 20250122,3920,3890,3955,3875,9676911,37920618555,00,0.00,N,5,-5, -20250121,3925,3715,4015,3705,33705012,132208838505,00,0.00,N,2,250, +20250121,3925,3715,4015,3705,33705011,132208838505,00,0.00,N,2,250, 20250120,3675,3845,3865,3675,7397828,27684812845,00,0.00,N,5,-175, 20250117,3850,4035,4060,3790,15369459,60471211050,00,0.00,N,5,-65, 20250116,3915,3910,4095,3905,22502638,89624705365,00,0.00,N,5,-85, 20250115,4000,3910,4025,3845,31801344,125007297090,00,0.00,N,2,110, 20250114,3890,3885,3950,3745,33095082,127172852115,00,0.00,N,5,-100, -20250113,3990,3380,4050,3260,130308720,486499064845,00,0.00,N,2,825, +20250113,3990,3380,4050,3260,130308723,486499064845,00,0.00,N,2,825, 20250110,3165,3190,3310,3080,6785628,21646612865,00,0.00,N,2,10, 20250109,3155,3055,3335,2985,15148642,48412990550,00,0.00,N,2,120, 20250108,3035,3020,3045,2950,1578051,4748823240,00,0.00,N,2,5, @@ -44,8 +44,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241223,3195,2880,3390,2875,42549788,137175761100,00,0.00,N,2,320, 20241220,2875,3005,3040,2840,7002471,20465621785,00,0.00,N,5,-355, 20241219,3230,3255,3365,3160,11577786,37142316545,00,0.00,N,5,-115, -20241218,3345,3450,3600,3300,38100028,130449596300,00,0.00,N,2,65, -20241217,3280,3330,3800,3230,76136856,264657247080,00,0.00,N,2,70, +20241218,3345,3450,3600,3300,38100029,130449596300,00,0.00,N,2,65, +20241217,3280,3330,3800,3230,76136859,264657247080,00,0.00,N,2,70, 20241216,3210,2695,3295,2610,44796640,141272659030,00,0.00,N,2,675, 20241213,2535,2530,2540,2485,652916,1643914455,00,0.00,N,2,5, 20241212,2530,2570,2600,2500,780276,1981043155,00,0.00,N,5,-40, diff --git a/006380/day/candle-day-250.csv b/006380/day/candle-day-250.csv index 49bd1d81570b..e1044f570242 100644 --- a/006380/day/candle-day-250.csv +++ b/006380/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, 20250227,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, -20250226,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, -20250225,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, -20250224,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250226,3660,3660,3660,3660,0,0,00,0.00,N,0,0, +20250225,3660,3660,3660,3660,0,0,00,0.00,N,0,0, +20250224,3660,3660,3660,3660,0,0,00,0.00,N,0,0, 20250221,3660,3660,3660,3660,0,0,00,0.00,N,0,0, 20250220,3660,3660,3660,3660,0,0,00,0.00,N,0,0, 20250219,3660,3660,3660,3660,0,0,00,0.00,N,0,0, diff --git a/007110/day/candle-day-250.csv b/007110/day/candle-day-250.csv index 5e9b5fe6905a..0b5b3911c39d 100644 --- a/007110/day/candle-day-250.csv +++ b/007110/day/candle-day-250.csv @@ -23,7 +23,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250124,2355,2250,2450,2215,14444148,33873800080,00,0.00,N,2,55, 20250123,2300,2290,2370,2190,8974069,20646095930,00,0.00,N,2,30, 20250122,2270,2240,2330,2235,6548056,15099680380,00,0.00,N,2,15, -20250121,2255,2150,2545,2100,38262108,90830565005,00,0.00,N,2,85, +20250121,2255,2150,2545,2100,38262109,90830565005,00,0.00,N,2,85, 20250120,2170,2360,2365,2125,4311138,9756186365,00,0.00,N,5,-205, 20250117,2375,2355,2380,2310,3131509,7374249210,00,0.00,N,2,5, 20250116,2370,2340,2380,2305,2923194,6829813000,00,0.00,N,2,30, @@ -42,26 +42,26 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241226,2130,2155,2170,2065,3859773,8170641385,00,0.00,N,5,-45, 20241224,2175,2150,2200,2110,5312149,11432145000,00,0.00,N,5,-15, 20241223,2190,2205,2300,2165,4964263,11010537995,00,0.00,N,5,-65, -20241220,2255,2255,2425,2190,18495688,42658802535,00,0.00,N,2,20, -20241219,2235,2565,2640,2230,40204744,100636421395,00,0.00,N,5,-195, -20241218,2430,2440,2500,2335,16847620,41216258725,00,0.00,N,5,-80, +20241220,2255,2255,2425,2190,18495689,42658802535,00,0.00,N,2,20, +20241219,2235,2565,2640,2230,40204745,100636421395,00,0.00,N,5,-195, +20241218,2430,2440,2500,2335,16847621,41216258725,00,0.00,N,5,-80, 20241217,2510,2565,2595,2435,15711150,39584336130,00,0.00,N,5,-80, -20241216,2590,2560,2760,2515,48283468,125586454095,00,0.00,N,2,120, -20241213,2470,2015,2470,1924,59321104,129476841288,00,0.00,N,1,570, +20241216,2590,2560,2760,2515,48283467,125586454095,00,0.00,N,2,120, +20241213,2470,2015,2470,1924,59321102,129476841288,00,0.00,N,1,570, 20241212,1900,1970,1972,1878,7612628,14620369449,00,0.00,N,5,-60, 20241211,1960,1942,1997,1876,18545462,35996666075,00,0.00,N,2,69, -20241210,1891,1735,2085,1734,46389344,89726407967,00,0.00,N,2,137, -20241209,1754,1661,1810,1623,17527248,30541756640,00,0.00,N,2,40, -20241206,1714,1610,1827,1592,23716040,41282853079,00,0.00,N,2,102, +20241210,1891,1735,2085,1734,46389342,89726407967,00,0.00,N,2,137, +20241209,1754,1661,1810,1623,17527249,30541756640,00,0.00,N,2,40, +20241206,1714,1610,1827,1592,23716039,41282853079,00,0.00,N,2,102, 20241205,1612,1739,1749,1612,7435496,12513101312,00,0.00,N,5,-198, -20241204,1810,1740,1955,1714,44410392,82636253658,00,0.00,N,2,100, +20241204,1810,1740,1955,1714,44410393,82636253658,00,0.00,N,2,100, 20241203,1710,1618,1714,1601,5253493,8715293001,00,0.00,N,2,79, 20241202,1631,1683,1702,1626,3622175,5993257185,00,0.00,N,5,-65, 20241129,1696,1722,1820,1688,11805948,20703795511,00,0.00,N,5,-52, 20241128,1748,1856,1865,1743,12314711,22160109454,00,0.00,N,5,-152, -20241127,1900,2045,2105,1877,64332192,126227682137,00,0.00,N,2,247, +20241127,1900,2045,2105,1877,64332193,126227682137,00,0.00,N,2,247, 20241126,1653,1714,1714,1610,7861938,13058994484,00,0.00,N,5,-51, -20241125,1704,1465,1740,1449,41971116,69959251354,00,0.00,N,2,311, +20241125,1704,1465,1740,1449,41971117,69959251354,00,0.00,N,2,311, 20241122,1393,1429,1433,1389,2747994,3864083197,00,0.00,N,5,-36, 20241121,1429,1495,1496,1400,6292600,9068408064,00,0.00,N,3,0, 20241120,1429,1462,1485,1413,3178506,4589880001,00,0.00,N,5,-47, diff --git a/007610/day/candle-day-250.csv b/007610/day/candle-day-250.csv index f85d2a9bc332..06d74db29b1e 100644 --- a/007610/day/candle-day-250.csv +++ b/007610/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, 20250227,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, -20250226,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, -20250225,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, -20250224,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250226,3000,3000,3000,3000,0,0,00,0.00,N,0,0, +20250225,3000,3000,3000,3000,0,0,00,0.00,N,0,0, +20250224,3000,3000,3000,3000,0,0,00,0.00,N,0,0, 20250221,3000,3000,3000,3000,0,0,00,0.00,N,0,0, 20250220,3000,3000,3000,3000,0,0,00,0.00,N,0,0, 20250219,3000,3000,3000,3000,0,0,00,0.00,N,0,0, diff --git a/007660/day/candle-day-250.csv b/007660/day/candle-day-250.csv index 0745adae1eb5..8c78951c2be7 100644 --- a/007660/day/candle-day-250.csv +++ b/007660/day/candle-day-250.csv @@ -4,10 +4,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250226,42800,41100,43450,40750,2161727,92263823150,00,0.00,N,2,1200, 20250225,41600,39150,42550,39150,2041214,84769765300,00,0.00,N,2,1450, 20250224,40150,40100,40250,38950,1317570,52345718950,01,-2.75,N,5,-550, -20250221,40700,39387,41769,38949,3366933,138055918200,00,0.00,N,2,826, +20250221,40700,39387,41769,38949,3366932,138055918200,00,0.00,N,2,826, 20250220,39873,40408,41769,38852,2797728,112402065550,00,0.00,N,5,-97, 20250219,39970,42693,42742,39678,3089678,127788539650,00,0.00,N,5,-1458, -20250218,41429,40894,42207,40165,2810944,116401209400,00,0.00,N,2,875, +20250218,41429,40894,42207,40165,2810943,116401209400,00,0.00,N,2,875, 20250217,40554,40651,41234,39776,1577793,64049009800,00,0.00,N,2,97, 20250214,40456,42693,42742,40456,2291618,94484756950,00,0.00,N,5,-1361, 20250213,41818,40991,43471,40456,7103685,299704760000,00,0.00,N,2,2236, @@ -15,38 +15,38 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250211,37733,37636,38852,36664,2577002,97367149850,00,0.00,N,2,534, 20250210,37198,36469,38511,35594,2499681,93550461950,00,0.00,N,2,97, 20250207,37101,38025,38414,36809,2061659,77296708950,00,0.00,N,5,-583, -20250206,37685,38122,39387,36809,4752430,181995009000,00,0.00,N,2,923, +20250206,37685,38122,39387,36809,4752429,181995009000,00,0.00,N,2,923, 20250205,36761,35934,37247,35642,3497016,127933823400,00,0.00,N,2,2188, -20250204,34573,34427,36226,34184,4552019,159844875850,00,0.00,N,2,1264, +20250204,34573,34427,36226,34184,4552018,159844875850,00,0.00,N,2,1264, 20250203,33308,36469,36664,32871,6441929,219891312850,00,0.00,N,5,-4327, -20250131,37636,37150,38463,36664,5044580,189407463550,00,0.00,N,5,-2139, -20250124,39776,37782,40262,36323,13702668,529747337700,00,0.00,N,2,8704, +20250131,37636,37150,38463,36664,5044579,189407463550,00,0.00,N,5,-2139, +20250124,39776,37782,40262,36323,13702667,529747337700,00,0.00,N,2,8704, 20250123,31072,30974,31606,30439,3788023,119223276300,00,0.00,N,2,486, 20250122,30585,29078,30877,28786,4885094,147076094150,00,0.00,N,2,1361, 20250121,29224,27036,30585,26647,7665420,222140986850,00,0.00,N,2,2042, 20250120,27181,27668,27765,26841,1349873,36773572900,00,0.00,N,5,-340, 20250117,27522,26160,28008,25577,4337372,117105289600,00,0.00,N,2,1653, -20250116,25869,26549,28300,25771,5722836,154972151850,00,0.00,N,2,97, +20250116,25869,26549,28300,25771,5722835,154972151850,00,0.00,N,2,97, 20250115,25771,25188,26695,25139,1928798,49908784200,00,0.00,N,2,534, 20250114,25236,25820,25820,24361,1992061,50019395300,00,0.00,N,5,-291, 20250113,25528,26258,26987,25528,1619240,42267255700,00,0.00,N,5,-1021, -20250110,26549,27959,28592,26549,2755050,75326503200,00,0.00,N,5,-1847, +20250110,26549,27959,28592,26549,2755049,75326503200,00,0.00,N,5,-1847, 20250109,28397,26063,28592,25091,5530263,150744351750,00,0.00,N,2,2188, -20250108,26209,25577,26598,25480,2152259,56043803050,00,0.00,N,2,97, +20250108,26209,25577,26598,25480,2152258,56043803050,00,0.00,N,2,97, 20250107,26112,28981,28981,24847,7627588,204255260500,00,0.00,N,5,-2431, 20250106,28543,28154,28835,27668,4103492,116386028350,00,0.00,N,2,875, 20250103,27668,26209,28786,26063,6262821,172453283250,00,0.00,N,2,972, 20250102,26695,26501,27959,26355,2780403,75236311250,00,0.00,N,2,97, 20241230,26598,26890,27716,26501,1689039,45615751150,00,0.00,N,5,-534, 20241227,27133,27036,28786,26987,4573117,127515038650,00,0.00,N,5,-291, -20241226,27425,26890,28543,25674,5314640,145531837200,00,0.00,N,2,486, +20241226,27425,26890,28543,25674,5314639,145531837200,00,0.00,N,2,486, 20241224,26938,27716,28592,26355,8444745,231821608500,00,0.00,N,2,1312, 20241223,25625,24556,25917,24410,2739213,70229064400,00,0.00,N,2,1507, 20241220,24118,26112,26160,23972,2399060,59199995300,00,0.00,N,5,-1604, 20241219,25723,24702,26355,24702,2979862,76541569900,00,0.00,N,5,-48, 20241218,25771,25285,26258,24896,2911470,74465359300,00,0.00,N,5,-194, 20241217,25966,24896,26063,24167,8326340,211107566600,00,0.00,N,2,1701, -20241216,24264,21638,24945,21298,11553985,274716644100,00,0.00,N,2,3112, +20241216,24264,21638,24945,21298,11553984,274716644100,00,0.00,N,2,3112, 20241213,21152,20714,21833,20666,4755608,100825374850,00,0.00,N,2,632, 20241212,20520,21638,22124,20422,6755827,143117015050,00,0.00,N,5,-3209, 20241211,23729,22222,23972,21784,4652526,106604597100,00,0.00,N,2,1556, @@ -54,8 +54,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241209,22513,22513,23826,22076,3301417,76077370500,00,0.00,N,5,-583, 20241206,23097,22416,24021,20763,9230876,209083051850,00,0.00,N,2,680, 20241205,22416,26160,26501,21978,8271653,198167007600,00,0.00,N,5,-3112, -20241204,25528,25674,28348,24799,16033688,427309114100,00,0.00,N,5,-486, -20241203,26014,22465,26355,21881,24597884,600523543400,00,0.00,N,2,5494, +20241204,25528,25674,28348,24799,16033687,427309114100,00,0.00,N,5,-486, +20241203,26014,22465,26355,21881,24597883,600523543400,00,0.00,N,2,5494, 20241202,20520,21833,21930,20422,1470829,31449276250,00,0.00,N,5,-1167, 20241129,21687,21881,22173,20666,1377774,29565014000,00,0.00,N,2,194, 20241128,21492,21006,21687,20763,900030,19124603550,00,0.00,N,2,486, diff --git a/008110/day/candle-day-250.csv b/008110/day/candle-day-250.csv index b0f60974b3ee..bd366b8da891 100644 --- a/008110/day/candle-day-250.csv +++ b/008110/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, 20250227,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, -20250226,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, -20250225,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, -20250224,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250226,15040,15040,15040,15040,0,0,00,0.00,N,0,0, +20250225,15040,15040,15040,15040,0,0,00,0.00,N,0,0, +20250224,15040,15040,15040,15040,0,0,00,0.00,N,0,0, 20250221,15040,15040,15040,15040,0,0,00,0.00,N,0,0, 20250220,15040,15040,15040,15040,0,0,00,0.00,N,0,0, 20250219,15040,15040,15040,15040,0,0,00,0.00,N,0,0, diff --git a/008350/day/candle-day-250.csv b/008350/day/candle-day-250.csv index 716abd3573a2..042dce973001 100644 --- a/008350/day/candle-day-250.csv +++ b/008350/day/candle-day-250.csv @@ -40,9 +40,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241230,1495,1480,1508,1467,1395724,2081351750,00,0.00,N,5,-16, 20241227,1511,1581,1614,1498,3047671,4708438718,02,0.00,N,5,-69, 20241226,1580,1624,1666,1579,4477852,7236773484,00,0.00,N,5,-73, -20241224,1653,1714,1799,1633,41237560,70873567093,00,0.00,N,2,21, +20241224,1653,1714,1799,1633,41237558,70873567093,00,0.00,N,2,21, 20241223,1632,1706,1731,1570,14422702,23838687238,00,0.00,N,5,-68, -20241220,1700,1432,1830,1405,77182704,132154487331,00,0.00,N,2,280, +20241220,1700,1432,1830,1405,77182702,132154487331,00,0.00,N,2,280, 20241219,1420,1410,1430,1401,412990,584704381,00,0.00,N,5,-21, 20241218,1441,1454,1459,1426,660664,949164513,00,0.00,N,5,-14, 20241217,1455,1494,1495,1453,715429,1047962974,00,0.00,N,5,-36, diff --git a/008600/day/candle-day-250.csv b/008600/day/candle-day-250.csv index f9c6beb26b87..0e68bb5082ec 100644 --- a/008600/day/candle-day-250.csv +++ b/008600/day/candle-day-250.csv @@ -47,7 +47,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241218,776,825,825,775,1230731,976083656,00,0.00,N,5,-56, 20241217,832,799,834,794,1096576,895961424,00,0.00,N,5,-6, 20241216,838,899,899,772,2669333,2210818899,00,0.00,N,2,40, -20241213,798,596,825,579,27427732,20885855586,00,0.00,N,2,163, +20241213,798,596,825,579,27427731,20885855586,00,0.00,N,2,163, 20241212,635,718,718,615,22364422,15305493644,00,0.00,N,2,82, 20241211,553,450,553,445,2627059,1389137607,00,0.00,N,1,127, 20241210,426,375,428,375,783057,323746670,00,0.00,N,2,40, diff --git a/008700/day/candle-day-250.csv b/008700/day/candle-day-250.csv index 68bf81bfd94e..31f68a6905db 100644 --- a/008700/day/candle-day-250.csv +++ b/008700/day/candle-day-250.csv @@ -7,17 +7,17 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250221,1795,1761,1837,1753,1552984,2808771410,00,0.00,N,2,34, 20250220,1761,1849,1913,1761,3428231,6349216921,00,0.00,N,5,-99, 20250219,1860,1873,1983,1820,8836471,16827972392,00,0.00,N,5,-20, -20250218,1880,1764,2015,1745,36145664,70083028741,00,0.00,N,2,124, +20250218,1880,1764,2015,1745,36145662,70083028741,00,0.00,N,2,124, 20250217,1756,1810,1830,1751,4129639,7383447715,00,0.00,N,5,-64, 20250214,1820,1830,1852,1817,1685498,3081906122,00,0.00,N,2,1, 20250213,1819,1810,1840,1771,1162026,2101328164,00,0.00,N,2,28, 20250212,1791,1860,1860,1787,2744188,4988800192,00,0.00,N,5,-112, -20250211,1903,1780,2140,1705,62083220,121020614925,00,0.00,N,2,171, +20250211,1903,1780,2140,1705,62083221,121020614925,00,0.00,N,2,171, 20250210,1732,1695,1762,1676,7528368,12910050699,00,0.00,N,2,37, 20250207,1695,1694,1748,1671,6792802,11577858622,00,0.00,N,2,1, -20250206,1694,1685,1784,1667,20434096,35193581387,00,0.00,N,2,1, -20250205,1693,1510,1820,1482,70195760,119227137041,00,0.00,N,2,186, -20250204,1507,1207,1565,1207,46149800,67533092255,00,0.00,N,2,303, +20250206,1694,1685,1784,1667,20434095,35193581387,00,0.00,N,2,1, +20250205,1693,1510,1820,1482,70195762,119227137041,00,0.00,N,2,186, +20250204,1507,1207,1565,1207,46149801,67533092255,00,0.00,N,2,303, 20250203,1204,1250,1252,1200,276758,336737863,00,0.00,N,5,-50, 20250131,1254,1253,1268,1219,324561,403030462,00,0.00,N,5,-3, 20250124,1257,1270,1272,1257,156518,197754285,00,0.00,N,5,-8, @@ -51,7 +51,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241212,1266,1291,1291,1253,1092713,1384197447,00,0.00,N,5,-25, 20241211,1291,1310,1321,1245,1573079,2008512949,00,0.00,N,2,27, 20241210,1264,1266,1311,1237,3726456,4752300838,00,0.00,N,5,-17, -20241209,1281,1241,1360,1192,22581456,29177739967,00,0.00,N,2,181, +20241209,1281,1241,1360,1192,22581455,29177739967,00,0.00,N,2,181, 20241206,1100,1106,1129,1016,672174,748897249,00,0.00,N,5,-27, 20241205,1127,1140,1153,1120,159387,179640681,00,0.00,N,5,-23, 20241204,1150,1157,1157,1120,235822,268213588,00,0.00,N,5,-21, diff --git a/008970/day/candle-day-250.csv b/008970/day/candle-day-250.csv index 58a2475f426a..4a604b60fdd3 100644 --- a/008970/day/candle-day-250.csv +++ b/008970/day/candle-day-250.csv @@ -4,7 +4,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250226,681,671,688,670,2089840,1426218365,00,0.00,N,2,10, 20250225,671,676,690,670,1754283,1191229146,00,0.00,N,5,-10, 20250224,681,671,686,649,2611709,1758864849,00,0.00,N,2,12, -20250221,669,678,745,664,19745072,13788315765,00,0.00,N,2,19, +20250221,669,678,745,664,19745071,13788315765,00,0.00,N,2,19, 20250220,650,639,657,638,1096425,710921695,00,0.00,N,2,9, 20250219,641,631,648,631,1141617,730829879,00,0.00,N,2,10, 20250218,631,626,633,621,1402034,879822041,00,0.00,N,5,-7, diff --git a/009270/day/candle-day-250.csv b/009270/day/candle-day-250.csv index 9286d9934437..568139638472 100644 --- a/009270/day/candle-day-250.csv +++ b/009270/day/candle-day-250.csv @@ -42,8 +42,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241226,1577,1533,1580,1522,3257992,5042692985,00,0.00,N,2,35, 20241224,1542,1501,1565,1495,3826854,5827171399,00,0.00,N,2,17, 20241223,1525,1534,1579,1507,7188450,11025533138,00,0.00,N,2,25, -20241220,1500,1420,1667,1406,38048160,59599816053,00,0.00,N,2,75, -20241219,1425,1614,1677,1423,27533344,43280302073,00,0.00,N,2,4, +20241220,1500,1420,1667,1406,38048162,59599816053,00,0.00,N,2,75, +20241219,1425,1614,1677,1423,27533345,43280302073,00,0.00,N,2,4, 20241218,1421,1425,1436,1397,2804453,4115408096,00,0.00,N,5,-17, 20241217,1438,1472,1488,1419,2492402,3594929317,00,0.00,N,5,-33, 20241216,1471,1573,1590,1458,6916054,10489524249,00,0.00,N,5,-129, @@ -59,7 +59,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241202,1190,1220,1226,1190,808006,970699926,00,0.00,N,5,-28, 20241129,1218,1242,1245,1218,1302477,1596641205,00,0.00,N,5,-24, 20241128,1242,1274,1295,1239,2439420,3085516480,00,0.00,N,5,-62, -20241127,1304,1317,1440,1265,20773292,28386194057,00,0.00,N,2,107, +20241127,1304,1317,1440,1265,20773293,28386194057,00,0.00,N,2,107, 20241126,1197,1192,1201,1180,164635,195989156,00,0.00,N,2,6, 20241125,1191,1160,1210,1160,630062,748480319,00,0.00,N,2,34, 20241122,1157,1175,1181,1152,358906,418645178,00,0.00,N,5,-17, diff --git a/009310/day/candle-day-250.csv b/009310/day/candle-day-250.csv index 250358340043..121947e8620f 100644 --- a/009310/day/candle-day-250.csv +++ b/009310/day/candle-day-250.csv @@ -44,7 +44,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241223,345,353,353,338,341544,117852073,00,0.00,N,5,-9, 20241220,354,370,371,335,947815,332435858,00,0.00,N,5,-18, 20241219,372,410,414,370,2936542,1152689162,00,0.00,N,5,-17, -20241218,389,344,447,344,22606856,9672585032,00,0.00,N,2,45, +20241218,389,344,447,344,22606857,9672585032,00,0.00,N,2,45, 20241217,344,330,389,330,1240398,441985227,00,0.00,N,2,11, 20241216,333,344,344,328,150725,50397058,00,0.00,N,5,-7, 20241213,340,333,344,333,86088,29283739,00,0.00,N,2,5, diff --git a/009810/day/candle-day-250.csv b/009810/day/candle-day-250.csv index 6a053efe99b9..78233558594b 100644 --- a/009810/day/candle-day-250.csv +++ b/009810/day/candle-day-250.csv @@ -63,7 +63,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241126,397,390,399,381,1668044,650990354,00,0.00,N,3,0, 20241125,397,385,414,367,4660640,1827955021,00,0.00,N,2,13, 20241122,384,333,430,333,24330778,9640053204,00,0.00,N,2,39, -20241121,345,300,392,295,29601928,10710143085,00,0.00,N,2,43, +20241121,345,300,392,295,29601929,10710143085,00,0.00,N,2,43, 20241120,302,313,315,300,412120,124957195,00,0.00,N,5,-10, 20241119,312,313,325,312,376627,119654017,00,0.00,N,5,-1, 20241118,313,308,318,304,487417,151693322,00,0.00,N,2,2, diff --git a/010100/day/candle-day-250.csv b/010100/day/candle-day-250.csv index fcba6a4c09be..65592dc96d94 100644 --- a/010100/day/candle-day-250.csv +++ b/010100/day/candle-day-250.csv @@ -19,7 +19,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250205,7040,6190,7710,6190,2021700,14195857200,00,0.00,N,2,860, 20250204,6180,5920,6210,5920,1216649,7445857790,00,0.00,N,2,180, 20250203,6000,5990,6110,5780,3591219,21408723560,00,0.00,N,2,10, -20250131,5990,5280,6310,4950,26798076,153516967605,00,0.00,N,2,1130, +20250131,5990,5280,6310,4950,26798077,153516967605,00,0.00,N,2,1130, 20250124,4860,3700,4860,3630,9324578,42604812595,00,0.00,N,1,1120, 20250123,3740,3825,3825,3650,302410,1121466150,00,0.00,N,5,-125, 20250122,3865,3860,3900,3750,458173,1750814870,00,0.00,N,2,5, diff --git a/010140/day/candle-day-250.csv b/010140/day/candle-day-250.csv index 5784a4517a4c..57e5320bd0dc 100644 --- a/010140/day/candle-day-250.csv +++ b/010140/day/candle-day-250.csv @@ -1,17 +1,17 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250228,13950,14720,15000,13950,21347884,304887108990,00,0.00,N,5,-1070, +20250228,13950,14720,15000,13950,21347885,304887108990,00,0.00,N,5,-1070, 20250227,15020,14920,15100,14450,14547065,213512037700,00,0.00,N,2,70, 20250226,14950,15390,15620,14740,27033764,407837421130,00,0.00,N,5,-100, -20250225,15050,13970,15190,13720,47508640,700997979190,00,0.00,N,2,1140, -20250224,13910,13450,14400,13080,37276348,518057690480,00,0.00,N,2,540, +20250225,15050,13970,15190,13720,47508639,700997979190,00,0.00,N,2,1140, +20250224,13910,13450,14400,13080,37276349,518057690480,00,0.00,N,2,540, 20250221,13370,13290,13570,13150,13079911,174751194510,00,0.00,N,5,-220, 20250220,13590,14680,14680,13500,31385870,437709438470,00,0.00,N,5,-1140, -20250219,14730,12950,15220,12870,70378160,1015584390280,00,0.00,N,2,1800, +20250219,14730,12950,15220,12870,70378157,1015584390280,00,0.00,N,2,1800, 20250218,12930,12830,12980,12770,10215821,131823382010,00,0.00,N,2,220, 20250217,12710,12720,12920,12620,7181439,91700704300,00,0.00,N,3,0, 20250214,12710,13440,13440,12620,15311815,197236428290,00,0.00,N,5,-700, 20250213,13410,13600,13690,13190,13407597,180179082990,00,0.00,N,5,-50, -20250212,13460,12720,13490,12720,18472864,243509621140,00,0.00,N,2,760, +20250212,13460,12720,13490,12720,18472865,243509621140,00,0.00,N,2,760, 20250211,12700,12690,12890,12470,7522540,94879062040,00,0.00,N,2,110, 20250210,12590,12710,13190,12520,9259813,118957993760,00,0.00,N,5,-180, 20250207,12770,12910,12930,12630,6918096,88295738570,00,0.00,N,5,-180, @@ -26,8 +26,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250121,13670,13580,13860,13530,14222288,194637028070,00,0.00,N,2,180, 20250120,13490,13590,13590,13130,10569926,141757594000,00,0.00,N,5,-50, 20250117,13540,13370,13670,13120,12233920,163895860990,00,0.00,N,2,190, -20250116,13350,13010,13350,12850,18099324,238147395460,00,0.00,N,2,350, -20250115,13000,11920,13350,11860,39256224,506237278910,00,0.00,N,2,1150, +20250116,13350,13010,13350,12850,18099325,238147395460,00,0.00,N,2,350, +20250115,13000,11920,13350,11860,39256225,506237278910,00,0.00,N,2,1150, 20250114,11850,11760,12140,11760,8239384,98064804430,00,0.00,N,2,150, 20250113,11700,12300,12310,11650,10710382,126175309940,00,0.00,N,5,-550, 20250110,12250,12000,12350,11720,8987670,108030648090,00,0.00,N,2,220, diff --git a/010170/day/candle-day-250.csv b/010170/day/candle-day-250.csv index b13db615478f..e86468fac1c4 100644 --- a/010170/day/candle-day-250.csv +++ b/010170/day/candle-day-250.csv @@ -17,7 +17,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250207,978,976,1032,961,3005621,3013465152,00,0.00,N,5,-2, 20250206,980,1049,1050,970,2889740,2889043894,00,0.00,N,5,-58, 20250205,1038,1140,1159,1015,7612219,8077704066,00,0.00,N,5,-34, -20250204,1072,828,1072,828,26287452,27595172753,00,0.00,N,1,247, +20250204,1072,828,1072,828,26287451,27595172753,00,0.00,N,1,247, 20250203,825,835,890,822,686614,581798061,00,0.00,N,2,4, 20250131,821,836,905,813,859164,741274789,00,0.00,N,5,-15, 20250124,836,802,860,800,885692,740815939,00,0.00,N,2,36, diff --git a/010600/day/candle-day-250.csv b/010600/day/candle-day-250.csv index bba1c342ce9e..2e2a9e734245 100644 --- a/010600/day/candle-day-250.csv +++ b/010600/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,545,545,545,545,0,0,00,0.00,Y,3,0, 20250227,545,545,545,545,0,0,00,0.00,Y,0,0, -20250226,545,545,545,545,0,0,00,0.00,Y,0,0, -20250225,545,545,545,545,0,0,00,0.00,Y,0,0, -20250224,545,545,545,545,0,0,00,0.00,Y,0,0, +20250226,545,545,545,545,0,0,00,0.00,N,0,0, +20250225,545,545,545,545,0,0,00,0.00,N,0,0, +20250224,545,545,545,545,0,0,00,0.00,N,0,0, 20250221,545,545,545,545,0,0,00,0.00,N,0,0, 20250220,545,545,545,545,0,0,00,0.00,N,0,0, 20250219,545,545,545,545,0,0,00,0.00,N,0,0, diff --git a/010660/day/candle-day-250.csv b/010660/day/candle-day-250.csv index 8337a9fa483b..cad3e443a202 100644 --- a/010660/day/candle-day-250.csv +++ b/010660/day/candle-day-250.csv @@ -54,7 +54,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241209,3335,2680,3575,2630,25516438,84501933605,00,0.00,N,2,420, 20241206,2915,2745,3275,2720,13472679,41090640785,00,0.00,N,2,210, 20241205,2705,2970,3125,2700,4388860,12686013940,00,0.00,N,5,-520, -20241204,3225,2955,3330,2820,19950056,62264908915,00,0.00,N,2,660, +20241204,3225,2955,3330,2820,19950057,62264908915,00,0.00,N,2,660, 20241203,2565,2520,2575,2520,175293,447561925,00,0.00,N,2,45, 20241202,2520,2540,2615,2510,282691,717923555,00,0.00,N,5,-5, 20241129,2525,2620,2640,2520,365451,934344830,00,0.00,N,5,-120, diff --git a/011080/day/candle-day-250.csv b/011080/day/candle-day-250.csv index d08de25b12ef..287c9dfd28f0 100644 --- a/011080/day/candle-day-250.csv +++ b/011080/day/candle-day-250.csv @@ -30,10 +30,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250115,1261,1600,1671,1251,13486883,19435626981,00,0.00,N,5,-229, 20250114,1490,1323,1537,1230,16627623,23562214844,00,0.00,N,2,160, 20250113,1330,1382,1382,1309,2874865,3814384021,00,0.00,N,5,-62, -20250110,1392,1290,1471,1238,21292320,29710032317,00,0.00,N,2,112, +20250110,1392,1290,1471,1238,21292321,29710032317,00,0.00,N,2,112, 20250109,1280,1308,1358,1237,4122189,5297602206,00,0.00,N,5,-61, 20250108,1341,1329,1461,1296,13775650,19013727000,00,0.00,N,2,11, -20250107,1330,1131,1482,1094,41556196,56231003295,00,0.00,N,2,190, +20250107,1330,1131,1482,1094,41556195,56231003295,00,0.00,N,2,190, 20250106,1140,1131,1208,1124,8089400,9392580323,00,0.00,N,5,-20, 20250103,1160,1020,1223,951,42752156,47602484939,00,0.00,N,2,141, 20250102,1019,830,1019,812,9569693,8987500347,00,0.00,N,1,235, diff --git a/011200/day/candle-day-250.csv b/011200/day/candle-day-250.csv index 74125c29dfc1..4c467a0ba1d4 100644 --- a/011200/day/candle-day-250.csv +++ b/011200/day/candle-day-250.csv @@ -2,8 +2,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250228,19590,20200,20600,19210,4980633,97532455730,00,0.00,N,5,-910, 20250227,20500,20450,20750,20000,2855080,57912321950,00,0.00,N,3,0, 20250226,20500,21200,21350,20200,4591291,95101774800,00,0.00,N,5,-400, -20250225,20900,19670,21450,19100,17234940,357879867420,02,0.00,N,2,900, -20250224,20000,19620,21650,19420,28312868,586824929660,00,0.00,N,2,1330, +20250225,20900,19670,21450,19100,17234939,357879867420,02,0.00,N,2,900, +20250224,20000,19620,21650,19420,28312869,586824929660,00,0.00,N,2,1330, 20250221,18670,18790,19000,18350,1438535,26823120920,00,0.00,N,5,-60, 20250220,18730,18200,18750,18190,2105088,39186863340,00,0.00,N,2,430, 20250219,18300,18100,18410,18070,1417477,25916166390,00,0.00,N,2,120, diff --git a/011280/day/candle-day-250.csv b/011280/day/candle-day-250.csv index 05948f7c78df..e49a66363b8f 100644 --- a/011280/day/candle-day-250.csv +++ b/011280/day/candle-day-250.csv @@ -1,5 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250228,2380,2290,2780,2250,20083480,51523294035,00,0.00,N,2,190, +20250228,2380,2290,2780,2250,20083479,51523294035,00,0.00,N,2,190, 20250227,2190,2035,2440,2025,7385463,16775974740,00,0.00,N,2,155, 20250226,2035,2045,2065,2000,37675,76405695,00,0.00,N,5,-10, 20250225,2045,2020,2060,2015,35295,71753895,00,0.00,N,2,25, diff --git a/011300/day/candle-day-250.csv b/011300/day/candle-day-250.csv index 67efaa67320f..bcc432c884f3 100644 --- a/011300/day/candle-day-250.csv +++ b/011300/day/candle-day-250.csv @@ -3,68 +3,68 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250227,628,720,720,604,2721344,1767571133,00,0.00,N,5,-92, 20250226,720,720,720,720,0,0,00,0.00,N,0,0, 20250225,720,720,720,720,0,0,00,0.00,N,0,0, -20250224,814,814,814,814,0,0,00,0.00,Y,0,0, -20250221,814,814,814,814,0,0,00,0.00,N,0,0, -20250220,814,814,814,814,0,0,00,0.00,N,0,0, -20250219,814,814,814,814,0,0,00,0.00,N,0,0, -20250218,814,814,814,814,0,0,00,0.00,N,0,0, -20250217,814,814,814,814,0,0,00,0.00,N,0,0, -20250214,814,814,814,814,0,0,00,0.00,N,0,0, -20250213,814,814,814,814,0,0,00,0.00,N,0,0, -20250212,814,814,814,814,0,0,00,0.00,N,0,0, -20250211,814,814,814,814,0,0,00,0.00,N,0,0, -20250210,814,814,814,814,0,0,00,0.00,N,0,0, -20250207,814,814,814,814,0,0,00,0.00,N,0,0, -20250206,814,814,814,814,0,0,00,0.00,N,0,0, -20250205,814,814,814,814,0,0,00,0.00,N,0,0, -20250204,814,814,814,814,0,0,00,0.00,N,0,0, -20250203,814,814,814,814,0,0,00,0.00,N,0,0, -20250131,814,814,814,814,0,0,00,0.00,N,0,0, -20250124,814,795,854,791,2506966,2087977991,00,0.00,N,2,29, -20250123,785,695,799,694,1886438,1401678973,00,0.00,N,2,90, -20250122,695,703,706,650,1086932,741442751,00,0.00,N,5,-11, -20250121,706,765,765,672,2460170,1739513542,00,0.00,N,5,-65, -20250120,771,788,815,759,1194327,940145331,00,0.00,N,5,-36, -20250117,807,918,918,800,1290888,1090539144,00,0.00,N,5,-94, -20250116,901,913,927,880,937704,845526511,00,0.00,N,5,-12, -20250115,913,906,958,862,1958248,1796782864,00,0.00,N,2,3, -20250114,910,851,925,828,2190038,1942981580,00,0.00,N,2,58, -20250113,852,848,874,834,976482,831834487,00,0.00,N,2,4, -20250110,848,808,860,800,1833133,1532216265,00,0.00,N,2,40, -20250109,808,816,819,796,776300,624235288,00,0.00,N,2,12, -20250108,796,749,816,749,728695,582789331,00,0.00,N,2,20, -20250107,776,805,821,736,2049417,1627430652,00,0.00,N,5,-25, -20250106,801,762,805,743,1275912,993509564,00,0.00,N,2,39, -20250103,762,730,776,715,1148669,866570434,00,0.00,N,2,32, -20250102,730,704,750,704,1283665,931005240,00,0.00,N,2,28, -20241230,702,693,722,685,1162989,818054402,00,0.00,N,2,4, -20241227,698,687,742,685,1324041,943392672,02,0.00,N,5,-7, -20241226,705,708,724,676,1098218,770646783,00,0.00,N,5,-3, -20241224,708,694,726,691,1023884,725410698,00,0.00,N,2,14, -20241223,694,698,727,661,1506801,1039741526,00,0.00,N,5,-5, -20241220,699,635,740,600,7765327,5319423437,00,0.00,N,2,63, -20241219,636,518,662,507,9249660,5650460366,00,0.00,N,2,121, -20241218,515,503,516,501,326970,166651401,00,0.00,N,2,10, -20241217,505,519,520,498,332346,167669289,00,0.00,N,5,-14, -20241216,519,500,520,492,557713,282491027,00,0.00,N,2,20, -20241213,499,460,510,452,1281219,618227295,00,0.00,N,2,1, -20241212,498,512,526,493,1108290,555868661,00,0.00,N,5,-19, -20241211,517,515,564,512,1218226,655350159,00,0.00,N,5,-2, -20241210,519,475,525,475,1107023,563832301,00,0.00,N,2,41, -20241209,478,538,538,478,1443613,722924832,00,0.00,N,5,-60, -20241206,538,500,560,493,2513168,1332699931,00,0.00,N,2,38, -20241205,500,492,535,483,2511236,1266215953,00,0.00,N,2,8, -20241204,492,562,568,492,3095255,1615951966,00,0.00,N,5,-8, -20241203,500,507,510,489,737662,369003971,00,0.00,N,2,10, -20241202,490,500,508,481,577479,285825359,00,0.00,N,5,-10, -20241129,500,520,528,500,881767,445997337,00,0.00,N,5,-13, -20241128,513,527,530,500,1236723,630016902,00,0.00,N,5,-10, -20241127,523,490,524,482,1584733,797011203,00,0.00,N,2,21, -20241126,502,545,585,499,8129746,4339707151,00,0.00,N,5,-38, -20241125,540,416,540,413,13045204,6653117515,00,0.00,N,1,124, -20241122,416,401,441,401,595261,247869230,00,0.00,N,2,10, -20241121,406,396,408,390,416365,166778417,00,0.00,N,2,6, -20241120,400,397,405,385,379841,149712891,00,0.00,N,5,-2, +20250224,720,720,720,720,0,0,00,0.00,N,0,0, +20250221,720,720,720,720,0,0,00,0.00,N,0,0, +20250220,720,720,720,720,0,0,00,0.00,N,0,0, +20250219,720,720,720,720,0,0,00,0.00,N,0,0, +20250218,720,720,720,720,0,0,00,0.00,N,0,0, +20250217,720,720,720,720,0,0,00,0.00,N,0,0, +20250214,720,720,720,720,0,0,00,0.00,N,0,0, +20250213,720,720,720,720,0,0,00,0.00,N,0,0, +20250212,720,720,720,720,0,0,00,0.00,N,0,0, +20250211,720,720,720,720,0,0,00,0.00,N,0,0, +20250210,720,720,720,720,0,0,00,0.00,N,0,0, +20250207,720,720,720,720,0,0,00,0.00,N,0,0, +20250206,720,720,720,720,0,0,00,0.00,N,0,0, +20250205,720,720,720,720,0,0,00,0.00,N,0,0, +20250204,720,720,720,720,0,0,00,0.00,N,0,0, +20250203,720,720,720,720,0,0,00,0.00,N,0,0, +20250131,720,720,720,720,0,0,00,0.00,N,0,0, +20250124,720,703,755,699,2834263,2087977991,00,0.00,N,2,25, +20250123,694,614,706,613,2132722,1401678973,00,0.00,N,2,79, +20250122,614,621,624,574,1228836,741442751,00,0.00,N,5,-9, +20250121,624,676,676,594,2781358,1739513542,00,0.00,N,5,-57, +20250120,681,697,720,671,1350252,940145331,00,0.00,N,5,-31, +20250117,713,811,811,707,1459420,1090539144,00,0.00,N,5,-83, +20250116,796,807,819,778,1060126,845526511,00,0.00,N,5,-10, +20250115,807,801,847,762,2213907,1796782864,00,0.00,N,2,2, +20250114,804,752,818,732,2475959,1942981580,00,0.00,N,2,51, +20250113,753,750,773,737,1103966,831834487,00,0.00,N,2,3, +20250110,750,714,760,707,2072458,1532216265,00,0.00,N,2,35, +20250109,714,721,724,704,877650,624235288,00,0.00,N,2,10, +20250108,704,662,721,662,823830,582789331,00,0.00,N,2,17, +20250107,686,712,726,651,2316979,1627430652,00,0.00,N,5,-22, +20250106,708,674,712,657,1442489,993509564,00,0.00,N,2,34, +20250103,674,645,686,632,1298633,866570434,00,0.00,N,2,28, +20250102,645,622,663,622,1451254,931005240,00,0.00,N,2,24, +20241230,620,612,638,605,1314823,818054402,00,0.00,N,2,3, +20241227,617,607,656,605,1496901,943392672,02,0.00,N,5,-6, +20241226,623,626,640,597,1241596,770646783,00,0.00,N,5,-2, +20241224,626,613,642,611,1157557,725410698,00,0.00,N,2,12, +20241223,613,617,643,584,1703522,1039741526,00,0.00,N,5,-4, +20241220,618,561,654,530,8779132,5319423437,00,0.00,N,2,55, +20241219,562,458,585,448,10457253,5650460366,00,0.00,N,2,107, +20241218,455,444,456,443,369657,166651401,00,0.00,N,2,8, +20241217,446,459,459,440,375735,167669289,00,0.00,N,5,-12, +20241216,459,442,459,435,630525,282491027,00,0.00,N,2,17, +20241213,441,406,451,399,1448489,618227295,00,0.00,N,2,0, +20241212,440,452,465,436,1252983,555868661,00,0.00,N,5,-16, +20241211,457,455,498,452,1377271,655350159,00,0.00,N,5,-1, +20241210,459,420,464,420,1251550,563832301,00,0.00,N,2,36, +20241209,422,475,475,422,1632084,722924832,00,0.00,N,5,-53, +20241206,475,442,495,436,2841275,1332699931,00,0.00,N,2,33, +20241205,442,435,473,427,2839091,1266215953,00,0.00,N,2,7, +20241204,435,497,502,435,3499357,1615951966,00,0.00,N,5,-7, +20241203,442,448,451,432,833967,369003971,00,0.00,N,2,8, +20241202,433,442,449,425,652872,285825359,00,0.00,N,5,-8, +20241129,442,459,467,442,996886,445997337,00,0.00,N,5,-11, +20241128,453,466,468,442,1398183,630016902,00,0.00,N,5,-8, +20241127,462,433,463,426,1791628,797011203,00,0.00,N,2,18, +20241126,444,482,517,441,9191128,4339707151,00,0.00,N,5,-33, +20241125,477,367,477,365,14748325,6653117515,00,0.00,N,1,109, +20241122,367,354,390,354,672975,247869230,00,0.00,N,2,8, +20241121,359,350,360,344,470723,166778417,00,0.00,N,2,5, +20241120,353,351,358,340,429431,149712891,00,0.00,N,5,-1, 20241119,402,401,407,393,274606,109195940,00,0.00,N,2,1, 20241118,401,400,417,393,393201,158812721,00,0.00,N,2,1, 20241115,400,420,490,384,3895710,1693587197,00,0.00,N,3,0, diff --git a/012170/day/candle-day-250.csv b/012170/day/candle-day-250.csv index 7650fe652cf3..9f8d5f7c485c 100644 --- a/012170/day/candle-day-250.csv +++ b/012170/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,230,230,230,230,0,0,00,0.00,Y,3,0, 20250227,230,230,230,230,0,0,00,0.00,Y,0,0, -20250226,230,230,230,230,0,0,00,0.00,Y,0,0, -20250225,230,230,230,230,0,0,00,0.00,Y,0,0, -20250224,230,230,230,230,0,0,00,0.00,Y,0,0, +20250226,230,230,230,230,0,0,00,0.00,N,0,0, +20250225,230,230,230,230,0,0,00,0.00,N,0,0, +20250224,230,230,230,230,0,0,00,0.00,N,0,0, 20250221,230,230,230,230,0,0,00,0.00,N,0,0, 20250220,230,230,230,230,0,0,00,0.00,N,0,0, 20250219,230,230,230,230,0,0,00,0.00,N,0,0, @@ -26,8 +26,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250121,268,273,280,262,1423098,381895384,00,0.00,N,5,-4, 20250120,272,275,278,266,1573866,426178501,00,0.00,N,5,-3, 20250117,275,291,308,270,4063189,1150841880,00,0.00,N,5,-15, -20250116,290,273,337,261,27122708,8346160780,00,0.00,N,2,19, -20250115,271,255,271,235,17623736,4417958615,00,0.00,N,5,-7, +20250116,290,273,337,261,27122709,8346160780,00,0.00,N,2,19, +20250115,271,255,271,235,17623735,4417958615,00,0.00,N,5,-7, 20250114,278,303,315,278,8388070,2392147370,00,0.00,N,4,-118, 20250113,396,413,413,390,891502,357506895,00,0.00,N,5,-17, 20250110,413,386,440,386,3715299,1542344728,00,0.00,N,2,27, diff --git a/012210/day/candle-day-250.csv b/012210/day/candle-day-250.csv index 540f8780dd45..acbd5f75ac1f 100644 --- a/012210/day/candle-day-250.csv +++ b/012210/day/candle-day-250.csv @@ -3,7 +3,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250227,2245,2245,2245,2245,17,38165,00,0.00,N,5,-45, 20250226,2290,2290,2290,2290,0,0,00,0.00,N,3,0, 20250225,2290,2290,2290,2290,0,0,00,0.00,N,3,0, -20250224,2290,2290,2290,2290,0,0,00,0.00,Y,3,0, +20250224,2290,2290,2290,2290,0,0,00,0.00,N,3,0, 20250221,2290,2290,2290,2290,0,0,00,0.00,N,3,0, 20250220,2290,2290,2290,2290,0,0,00,0.00,N,3,0, 20250219,2290,2290,2290,2290,0,0,00,0.00,N,3,0, diff --git a/012600/day/candle-day-250.csv b/012600/day/candle-day-250.csv index 276b38cf1651..ac421a2906ae 100644 --- a/012600/day/candle-day-250.csv +++ b/012600/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, 20250227,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, -20250226,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, -20250225,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, -20250224,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, +20250226,2490,2490,2490,2490,0,0,00,0.00,N,0,0, +20250225,2490,2490,2490,2490,0,0,00,0.00,N,0,0, +20250224,2490,2490,2490,2490,0,0,00,0.00,N,0,0, 20250221,2490,2490,2490,2490,0,0,00,0.00,N,0,0, 20250220,2490,2490,2490,2490,0,0,00,0.00,N,0,0, 20250219,2490,2490,2490,2490,0,0,00,0.00,N,0,0, diff --git a/012800/day/candle-day-250.csv b/012800/day/candle-day-250.csv index cb20a5c95838..5fa66835c84a 100644 --- a/012800/day/candle-day-250.csv +++ b/012800/day/candle-day-250.csv @@ -64,7 +64,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241125,1236,1525,1526,1131,8473499,11468966849,00,0.00,N,5,-292, 20241122,1528,1464,1530,1450,5264287,7884311223,00,0.00,N,2,64, 20241121,1464,1401,1489,1388,7243601,10487771682,00,0.00,N,2,49, -20241120,1415,1300,1510,1296,19071204,27377663927,00,0.00,N,2,101, +20241120,1415,1300,1510,1296,19071205,27377663927,00,0.00,N,2,101, 20241119,1314,1200,1475,1180,24808564,34379883952,00,0.00,N,2,125, 20241118,1189,1132,1200,1131,588290,694917275,00,0.00,N,2,57, 20241115,1132,1097,1138,1090,395648,439348432,00,0.00,N,2,23, diff --git a/013360/day/candle-day-250.csv b/013360/day/candle-day-250.csv index f15de53bee79..1a107fe51f03 100644 --- a/013360/day/candle-day-250.csv +++ b/013360/day/candle-day-250.csv @@ -52,7 +52,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241211,4920,5490,5500,4250,24905582,123000591120,00,0.00,N,2,215, 20241210,4705,4155,4705,3685,19471042,86504846730,00,0.00,N,1,1085, 20241209,3620,2625,3620,2565,19874828,65756912495,00,0.00,N,1,835, -20241206,2785,2295,2950,2000,27933172,74598256435,00,0.00,N,2,485, +20241206,2785,2295,2950,2000,27933173,74598256435,00,0.00,N,2,485, 20241205,2300,2250,2580,2085,23541004,55880847610,00,0.00,N,2,275, 20241204,2025,2025,2025,2025,2516965,5095905349,00,0.00,N,1,466, 20241203,1559,1523,1605,1523,356032,554032191,00,0.00,N,5,-3, diff --git a/014160/day/candle-day-250.csv b/014160/day/candle-day-250.csv index 09dafdb4bd93..be5625468b82 100644 --- a/014160/day/candle-day-250.csv +++ b/014160/day/candle-day-250.csv @@ -20,15 +20,15 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250204,1440,1476,1500,1430,5716719,8360858457,00,0.00,N,5,-28, 20250203,1468,1610,1617,1458,8917029,13472198919,00,0.00,N,5,-202, 20250131,1670,1712,1780,1618,14258480,24257268659,00,0.00,N,5,-70, -20250124,1740,2025,2050,1681,56059536,107740003637,00,0.00,N,5,-505, -20250123,2245,1782,2245,1748,79353352,161720268686,00,0.00,N,1,515, +20250124,1740,2025,2050,1681,56059534,107740003637,00,0.00,N,5,-505, +20250123,2245,1782,2245,1748,79353349,161720268686,00,0.00,N,1,515, 20250122,1730,1709,1840,1681,11763649,20750515839,00,0.00,N,3,0, 20250121,1730,1829,1870,1644,20329876,35838551947,00,0.00,N,2,12, 20250120,1718,1635,1721,1635,4575188,7795540492,00,0.00,N,2,183, 20250117,1535,1540,1540,1510,2076973,3168431690,00,0.00,N,2,76, 20250116,1459,1432,1465,1405,2415210,3507498894,00,0.00,N,2,27, 20250115,1432,1341,1595,1324,26737260,39590400307,00,0.00,N,2,72, -20250114,1360,1340,1475,1329,17455040,24389495047,00,0.00,N,2,29, +20250114,1360,1340,1475,1329,17455039,24389495047,00,0.00,N,2,29, 20250113,1331,1225,1510,1200,40529188,56262296004,00,0.00,N,2,153, 20250110,1178,1138,1288,1106,17864244,21791528951,00,0.00,N,2,40, 20250109,1138,1153,1185,1119,627803,715977973,00,0.00,N,2,3, diff --git a/014200/day/candle-day-250.csv b/014200/day/candle-day-250.csv index a0ab337afe61..5a0f1ed84e0c 100644 --- a/014200/day/candle-day-250.csv +++ b/014200/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,30200,30200,30200,30200,0,0,00,0.00,Y,3,0, 20250227,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, -20250226,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, -20250225,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, -20250224,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, +20250226,30200,30200,30200,30200,0,0,00,0.00,N,0,0, +20250225,30200,30200,30200,30200,0,0,00,0.00,N,0,0, +20250224,30200,30200,30200,30200,0,0,00,0.00,N,0,0, 20250221,30200,30200,30200,30200,0,0,00,0.00,N,0,0, 20250220,30200,30200,30200,30200,0,0,00,0.00,N,0,0, 20250219,30200,30200,30200,30200,0,0,00,0.00,N,0,0, diff --git a/015020/day/candle-day-250.csv b/015020/day/candle-day-250.csv index 594bf535f4ab..142cd7a89466 100644 --- a/015020/day/candle-day-250.csv +++ b/015020/day/candle-day-250.csv @@ -49,7 +49,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241216,1705,2295,2300,1650,10225795,18772700318,00,0.00,N,5,-525, 20241213,2230,2345,2460,2005,15671076,34749527400,00,0.00,N,5,-145, 20241212,2375,2375,2375,2375,0,0,00,0.00,N,0,0, -20241211,2375,2655,2720,2195,23413304,57270833435,00,0.00,N,2,180, +20241211,2375,2655,2720,2195,23413305,57270833435,00,0.00,N,2,180, 20241210,2195,2195,2195,1960,9097173,19646307407,00,0.00,N,1,504, 20241209,1691,1236,1691,1180,8452805,13050587407,00,0.00,N,1,390, 20241206,1301,960,1301,910,13290866,15890651080,00,0.00,N,1,300, diff --git a/015590/day/candle-day-250.csv b/015590/day/candle-day-250.csv index 870fc6fcd1a3..c7159a97f1c0 100644 --- a/015590/day/candle-day-250.csv +++ b/015590/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,515,515,515,515,0,0,00,0.00,Y,3,0, 20250227,515,515,515,515,0,0,00,0.00,Y,0,0, -20250226,515,515,515,515,0,0,00,0.00,Y,0,0, -20250225,515,515,515,515,0,0,00,0.00,Y,0,0, -20250224,515,515,515,515,0,0,00,0.00,Y,0,0, +20250226,515,515,515,515,0,0,00,0.00,N,0,0, +20250225,515,515,515,515,0,0,00,0.00,N,0,0, +20250224,515,515,515,515,0,0,00,0.00,N,0,0, 20250221,515,515,515,515,0,0,00,0.00,N,0,0, 20250220,515,515,515,515,0,0,00,0.00,N,0,0, 20250219,515,515,515,515,0,0,00,0.00,N,0,0, diff --git a/016600/day/candle-day-250.csv b/016600/day/candle-day-250.csv index 0fae09568275..c7c603948953 100644 --- a/016600/day/candle-day-250.csv +++ b/016600/day/candle-day-250.csv @@ -38,7 +38,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250103,268,264,273,264,1455615,390023732,00,0.00,N,2,2, 20250102,266,264,280,262,3565368,960994059,00,0.00,N,2,1, 20241230,265,265,273,259,3944840,1047402148,00,0.00,N,5,-6, -20241227,271,238,305,238,40140568,11433694958,00,0.00,N,2,33, +20241227,271,238,305,238,40140570,11433694958,00,0.00,N,2,33, 20241226,238,238,242,237,137642,32901369,00,0.00,N,3,0, 20241224,238,238,239,235,263578,62502230,00,0.00,N,3,0, 20241223,238,240,242,236,252598,60246354,00,0.00,N,5,-1, diff --git a/016790/day/candle-day-250.csv b/016790/day/candle-day-250.csv index 1120abc2f068..2a8c99f7cd86 100644 --- a/016790/day/candle-day-250.csv +++ b/016790/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,994,994,994,994,0,0,00,0.00,Y,3,0, 20250227,994,994,994,994,0,0,00,0.00,Y,0,0, -20250226,994,994,994,994,0,0,00,0.00,Y,0,0, -20250225,994,994,994,994,0,0,00,0.00,Y,0,0, -20250224,994,994,994,994,0,0,00,0.00,Y,0,0, +20250226,994,994,994,994,0,0,00,0.00,N,0,0, +20250225,994,994,994,994,0,0,00,0.00,N,0,0, +20250224,994,994,994,994,0,0,00,0.00,N,0,0, 20250221,994,994,994,994,0,0,00,0.00,N,0,0, 20250220,994,994,994,994,0,0,00,0.00,N,0,0, 20250219,994,994,994,994,0,0,00,0.00,N,0,0, diff --git a/018000/day/candle-day-250.csv b/018000/day/candle-day-250.csv index 793ac5ae0690..5aa28c2b4137 100644 --- a/018000/day/candle-day-250.csv +++ b/018000/day/candle-day-250.csv @@ -46,7 +46,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241219,1010,1017,1028,990,3470365,3478765838,00,0.00,N,5,-60, 20241218,1070,986,1160,951,11049178,11990358702,00,0.00,N,2,84, 20241217,986,1060,1060,960,5176184,5127858667,00,0.00,N,5,-74, -20241216,1060,940,1160,940,24164676,25870483970,00,0.00,N,2,167, +20241216,1060,940,1160,940,24164675,25870483970,00,0.00,N,2,167, 20241213,893,815,935,800,6810444,5974393414,00,0.00,N,2,89, 20241212,804,824,850,758,2486877,2022896660,00,0.00,N,2,8, 20241211,796,760,799,750,2636513,2058978775,00,0.00,N,2,61, @@ -57,7 +57,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241204,740,691,780,689,2954325,2193077998,00,0.00,N,2,16, 20241203,724,700,732,693,1222131,867030676,00,0.00,N,2,32, 20241202,692,780,780,686,2222195,1611024582,00,0.00,N,5,-45, -20241129,737,775,888,721,23123064,18389706974,00,0.00,N,5,-9, +20241129,737,775,888,721,23123065,18389706974,00,0.00,N,5,-9, 20241128,746,574,746,570,3113981,2160585926,00,0.00,N,1,172, 20241127,574,590,600,565,376851,217956359,00,0.00,N,5,-16, 20241126,590,577,624,565,704739,413359387,00,0.00,N,2,13, diff --git a/018500/day/candle-day-250.csv b/018500/day/candle-day-250.csv index 1a6655ea3124..f2cf74076196 100644 --- a/018500/day/candle-day-250.csv +++ b/018500/day/candle-day-250.csv @@ -40,8 +40,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241230,1905,1796,2070,1727,16414374,31783042659,00,0.00,N,2,78, 20241227,1827,1985,1996,1806,9870152,18740730116,00,0.00,N,2,22, 20241226,1805,1817,2110,1780,26266558,51192273755,00,0.00,N,2,65, -20241224,1740,1900,2270,1736,45347940,90690642848,00,0.00,N,5,-80, -20241223,1820,1430,1820,1430,19623848,33073297481,00,0.00,N,1,420, +20241224,1740,1900,2270,1736,45347939,90690642848,00,0.00,N,5,-80, +20241223,1820,1430,1820,1430,19623847,33073297481,00,0.00,N,1,420, 20241220,1400,1324,1483,1280,7334502,10299290638,00,0.00,N,2,90, 20241219,1310,1337,1351,1308,1009681,1339566721,00,0.00,N,5,-61, 20241218,1371,1360,1382,1325,1473087,1997224151,00,0.00,N,5,-1, diff --git a/019490/day/candle-day-250.csv b/019490/day/candle-day-250.csv index 92ed1bc8a618..c118fa3e3b8f 100644 --- a/019490/day/candle-day-250.csv +++ b/019490/day/candle-day-250.csv @@ -12,7 +12,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250214,809,840,840,800,2345072,1905492210,00,0.00,N,5,-20, 20250213,829,840,884,810,2626264,2209357628,00,0.00,N,2,8, 20250212,821,870,890,803,5133921,4287364305,00,0.00,N,5,-49, -20250211,870,1037,1092,864,20307936,19685643001,00,0.00,N,5,-107, +20250211,870,1037,1092,864,20307935,19685643001,00,0.00,N,5,-107, 20250210,977,756,977,756,20775216,19136722441,00,0.00,N,1,225, 20250207,752,813,820,751,4588874,3555378018,00,0.00,N,5,-53, 20250206,805,828,848,797,3738079,3050831013,00,0.00,N,5,-24, @@ -20,12 +20,12 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250204,870,877,928,845,3874564,3411893416,00,0.00,N,5,-7, 20250203,877,900,900,830,5506370,4753127732,00,0.00,N,5,-42, 20250131,919,971,974,911,5455286,5092733775,00,0.00,N,5,-47, -20250124,966,930,1034,910,18974496,18591038123,00,0.00,N,2,20, +20250124,966,930,1034,910,18974497,18591038123,00,0.00,N,2,20, 20250123,946,997,1038,906,36906576,35960987254,00,0.00,N,5,-27, -20250122,973,1432,1446,973,76880624,81336602556,00,0.00,N,4,-416, +20250122,973,1432,1446,973,76880620,81336602556,00,0.00,N,4,-416, 20250121,1389,1545,1575,1389,9326786,13665331306,00,0.00,N,5,-161, 20250120,1550,1640,1747,1541,12854943,20731244213,00,0.00,N,5,-154, -20250117,1704,2060,2060,1470,61753580,98650462286,00,0.00,N,5,-396, +20250117,1704,2060,2060,1470,61753581,98650462286,00,0.00,N,5,-396, 20250116,2100,3075,3075,2100,6578939,15389218215,00,0.00,N,4,-895, 20250115,2995,3240,3315,2850,5163161,14882756810,00,0.00,N,5,-310, 20250114,3305,3300,3585,3070,1230700,4080097280,00,0.00,N,2,30, diff --git a/019590/day/candle-day-250.csv b/019590/day/candle-day-250.csv index 84e6de39f6df..9f2c8d58f809 100644 --- a/019590/day/candle-day-250.csv +++ b/019590/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,921,921,921,921,0,0,00,0.00,Y,3,0, 20250227,921,921,921,921,0,0,00,0.00,Y,0,0, -20250226,921,921,921,921,0,0,00,0.00,Y,0,0, -20250225,921,921,921,921,0,0,00,0.00,Y,0,0, -20250224,921,921,921,921,0,0,00,0.00,Y,0,0, +20250226,921,921,921,921,0,0,00,0.00,N,0,0, +20250225,921,921,921,921,0,0,00,0.00,N,0,0, +20250224,921,921,921,921,0,0,00,0.00,N,0,0, 20250221,921,921,921,921,0,0,00,0.00,N,0,0, 20250220,921,921,921,921,0,0,00,0.00,N,0,0, 20250219,921,921,921,921,0,0,00,0.00,N,0,0, diff --git a/020180/day/candle-day-250.csv b/020180/day/candle-day-250.csv index 0d2b541c6ede..371e52284d7a 100644 --- a/020180/day/candle-day-250.csv +++ b/020180/day/candle-day-250.csv @@ -43,7 +43,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241224,1063,1151,1151,1050,3604291,3930467121,00,0.00,N,5,-116, 20241223,1179,1173,1270,1155,8826460,10637598369,00,0.00,N,2,17, 20241220,1162,1313,1395,1146,20825788,26868527207,00,0.00,N,5,-112, -20241219,1274,1047,1349,1046,33670512,42990476725,00,0.00,N,2,236, +20241219,1274,1047,1349,1046,33670513,42990476725,00,0.00,N,2,236, 20241218,1038,1061,1062,1011,419774,434491762,00,0.00,N,5,-23, 20241217,1061,1140,1141,1036,1037954,1126695366,00,0.00,N,5,-74, 20241216,1135,1098,1180,1097,2352563,2674947467,00,0.00,N,2,80, diff --git a/022100/day/candle-day-250.csv b/022100/day/candle-day-250.csv index 0461dccbdb96..9dc87cd544bc 100644 --- a/022100/day/candle-day-250.csv +++ b/022100/day/candle-day-250.csv @@ -5,8 +5,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250225,24600,25650,27350,24450,4331771,112796905350,00,0.00,N,5,-1250, 20250224,25850,26350,26900,25750,3108522,81868336950,00,0.00,N,5,-500, 20250221,26350,25500,27850,25500,11854080,317379668950,00,0.00,N,2,1200, -20250220,25150,24350,27950,23600,19391412,507118196950,00,0.00,N,2,450, -20250219,24700,19720,25550,19720,17425980,423660220200,00,0.00,N,2,5010, +20250220,25150,24350,27950,23600,19391413,507118196950,00,0.00,N,2,450, +20250219,24700,19720,25550,19720,17425981,423660220200,00,0.00,N,2,5010, 20250218,19690,19740,19770,19380,452869,8864031390,00,0.00,N,5,-20, 20250217,19710,19480,20050,19390,711210,14032340490,00,0.00,N,2,230, 20250214,19480,20400,20450,19450,1028064,20238184160,00,0.00,N,5,-870, diff --git a/023460/day/candle-day-250.csv b/023460/day/candle-day-250.csv index 90cc3607b094..9442633394f3 100644 --- a/023460/day/candle-day-250.csv +++ b/023460/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,109,109,109,109,0,0,00,0.00,Y,3,0, 20250227,109,109,109,109,0,0,00,0.00,Y,0,0, -20250226,109,109,109,109,0,0,00,0.00,Y,0,0, -20250225,109,109,109,109,0,0,00,0.00,Y,0,0, -20250224,109,109,109,109,0,0,00,0.00,Y,0,0, +20250226,109,109,109,109,0,0,00,0.00,N,0,0, +20250225,109,109,109,109,0,0,00,0.00,N,0,0, +20250224,109,109,109,109,0,0,00,0.00,N,0,0, 20250221,109,109,109,109,0,0,00,0.00,N,0,0, 20250220,109,109,109,109,0,0,00,0.00,N,0,0, 20250219,109,109,109,109,0,0,00,0.00,N,0,0, diff --git a/024740/day/candle-day-250.csv b/024740/day/candle-day-250.csv index aca07050f9f8..812c781327b4 100644 --- a/024740/day/candle-day-250.csv +++ b/024740/day/candle-day-250.csv @@ -57,14 +57,14 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241204,2550,2690,2750,2430,3818227,9853217015,00,0.00,N,5,-250, 20241203,2800,2900,2945,2760,2319831,6541077085,00,0.00,N,2,45, 20241202,2755,2860,2955,2755,4122456,11693852695,00,0.00,N,5,-225, -20241129,2980,2750,3160,2745,23893468,71889555205,00,0.00,N,2,300, +20241129,2980,2750,3160,2745,23893467,71889555205,00,0.00,N,2,300, 20241128,2680,2675,2870,2665,2664798,7291020475,00,0.00,N,5,-165, 20241127,2845,2720,3210,2715,11901285,35704372350,00,0.00,N,2,70, 20241126,2775,2925,2940,2730,3729541,10546591645,00,0.00,N,5,-240, 20241125,3015,3065,3265,2955,11244550,35103043380,00,0.00,N,5,-85, -20241122,3100,3160,3575,3060,39207360,130274494160,00,0.00,N,2,95, +20241122,3100,3160,3575,3060,39207362,130274494160,00,0.00,N,2,95, 20241121,3005,3115,3175,2845,13691437,41641925600,00,0.00,N,5,-215, -20241120,3220,2810,3360,2770,39211184,119386044065,00,0.00,N,2,630, +20241120,3220,2810,3360,2770,39211182,119386044065,00,0.00,N,2,630, 20241119,2590,2595,2630,2520,932333,2451364285,00,0.00,N,5,-5, 20241118,2595,2630,2645,2535,1218631,3148637970,00,0.00,N,2,25, 20241115,2570,2475,2570,2450,818052,2047143280,00,0.00,N,2,60, diff --git a/024810/day/candle-day-250.csv b/024810/day/candle-day-250.csv index 430e62c6163a..d3387eca1ec4 100644 --- a/024810/day/candle-day-250.csv +++ b/024810/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,899,899,899,899,0,0,00,0.00,Y,3,0, 20250227,899,899,899,899,0,0,00,0.00,Y,0,0, -20250226,899,899,899,899,0,0,00,0.00,Y,0,0, -20250225,899,899,899,899,0,0,00,0.00,Y,0,0, -20250224,899,899,899,899,0,0,00,0.00,Y,0,0, +20250226,899,899,899,899,0,0,00,0.00,N,0,0, +20250225,899,899,899,899,0,0,00,0.00,N,0,0, +20250224,899,899,899,899,0,0,00,0.00,N,0,0, 20250221,899,899,899,899,0,0,00,0.00,N,0,0, 20250220,899,899,899,899,0,0,00,0.00,N,0,0, 20250219,899,899,899,899,0,0,00,0.00,N,0,0, diff --git a/024940/day/candle-day-250.csv b/024940/day/candle-day-250.csv index c4074b86db98..c7275df931f7 100644 --- a/024940/day/candle-day-250.csv +++ b/024940/day/candle-day-250.csv @@ -61,7 +61,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241128,7310,7430,7620,7240,697779,5167158820,00,0.00,N,5,-120, 20241127,7430,7490,7820,7180,1667802,12513837410,00,0.00,N,2,110, 20241126,7320,6830,7480,6640,5275369,37561324580,00,0.00,N,2,640, -20241125,6680,9790,10760,6620,18516500,168522199060,00,0.00,N,5,-2770, +20241125,6680,9790,10760,6620,18516499,168522199060,00,0.00,N,5,-2770, 20241122,9450,8420,9810,8400,4251644,38904727890,00,0.00,N,2,1030, 20241121,8420,8070,8770,7980,2265029,18928045170,00,0.00,N,2,320, 20241120,8100,7740,8240,7700,2716940,21746126090,00,0.00,N,2,300, diff --git a/025320/day/candle-day-250.csv b/025320/day/candle-day-250.csv index 68e8b177eb13..6c94e8adba3f 100644 --- a/025320/day/candle-day-250.csv +++ b/025320/day/candle-day-250.csv @@ -41,7 +41,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241227,6110,6670,6830,6080,1174877,7354088940,04,-4.71,N,5,-560, 20241226,6669,6746,6746,6584,648742,4323281060,00,0.00,N,2,76, 20241224,6593,6546,6803,6517,808313,5383042680,00,0.00,N,2,104, -20241223,6488,6307,6565,6298,573998,3695496730,00,0.00,N,2,209, +20241223,6488,6307,6565,6298,573997,3695496730,00,0.00,N,2,209, 20241220,6279,6508,6527,6174,826210,5206405340,00,0.00,N,5,-266, 20241219,6546,6555,6717,6431,875663,5756445800,00,0.00,N,5,-104, 20241218,6650,6527,6717,6422,926654,6092720030,00,0.00,N,2,161, @@ -51,7 +51,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241212,6069,6126,6126,5917,869252,5252594410,00,0.00,N,2,19, 20241211,6050,5802,6088,5783,565007,3383296440,00,0.00,N,2,238, 20241210,5812,5355,5831,5355,931970,5294344020,00,0.00,N,2,476, -20241209,5335,5621,5764,5316,1331099,7316367960,00,0.00,N,5,-543, +20241209,5335,5621,5764,5316,1331098,7316367960,00,0.00,N,5,-543, 20241206,5879,5993,6041,5631,1129975,6553210450,00,0.00,N,5,-133, 20241205,6012,5917,6050,5793,587660,3485069720,00,0.00,N,2,114, 20241204,5898,6002,6145,5888,950990,5690361070,00,0.00,N,5,-304, @@ -62,7 +62,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241127,5993,6041,6050,5926,512524,3065312330,00,0.00,N,5,-28, 20241126,6022,6031,6107,5964,502833,3030240200,00,0.00,N,3,0, 20241125,6022,5936,6069,5907,652839,3919493920,00,0.00,N,2,152, -20241122,5869,5831,5993,5831,568695,3369045650,00,0.00,N,2,38, +20241122,5869,5831,5993,5831,568694,3369045650,00,0.00,N,2,38, 20241121,5831,5926,5955,5812,387807,2275170750,00,0.00,N,5,-66, 20241120,5898,5821,6136,5821,869302,5166399220,00,0.00,N,2,76, 20241119,5821,5812,5898,5783,395186,2301064990,00,0.00,N,3,0, diff --git a/025560/day/candle-day-250.csv b/025560/day/candle-day-250.csv index 9eab98eb9072..c36283818745 100644 --- a/025560/day/candle-day-250.csv +++ b/025560/day/candle-day-250.csv @@ -57,7 +57,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241204,1039,1041,1073,995,1809697,1854146221,00,0.00,N,5,-56, 20241203,1095,1150,1203,1095,3366646,3833248476,00,0.00,N,2,4, 20241202,1091,1020,1180,1003,7312385,8093813935,00,0.00,N,2,69, -20241129,1022,989,1240,983,20906272,24265329627,00,0.00,N,2,68, +20241129,1022,989,1240,983,20906273,24265329627,00,0.00,N,2,68, 20241128,954,960,971,937,701728,672960595,00,0.00,N,5,-14, 20241127,968,975,979,954,345184,332707428,00,0.00,N,5,-6, 20241126,974,995,1004,974,490174,483331085,00,0.00,N,5,-20, diff --git a/025750/day/candle-day-250.csv b/025750/day/candle-day-250.csv index 37a9dac04d92..81033835febe 100644 --- a/025750/day/candle-day-250.csv +++ b/025750/day/candle-day-250.csv @@ -21,7 +21,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250203,900,968,997,880,4030710,3686158392,00,0.00,N,5,-106, 20250131,1006,1059,1110,1000,4475509,4677790472,00,0.00,N,5,-69, 20250124,1075,1150,1191,1020,10178917,11228993339,00,0.00,N,5,-105, -20250123,1180,971,1240,966,35415156,40803704991,00,0.00,N,2,222, +20250123,1180,971,1240,966,35415157,40803704991,00,0.00,N,2,222, 20250122,958,999,1009,942,3510621,3411126227,00,0.00,N,5,-72, 20250121,1030,1094,1094,1025,2241088,2336147063,00,0.00,N,5,-50, 20250120,1080,1031,1085,1031,2862110,3048714985,00,0.00,N,2,75, diff --git a/027360/day/candle-day-250.csv b/027360/day/candle-day-250.csv index 1be57d258051..c7f47ac918a9 100644 --- a/027360/day/candle-day-250.csv +++ b/027360/day/candle-day-250.csv @@ -53,11 +53,11 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241210,2515,2350,2515,2350,3390973,8364997820,00,0.00,N,2,185, 20241209,2330,2450,2455,2305,2872593,6747664845,00,0.00,N,5,-185, 20241206,2515,2670,2710,2420,4706125,12042726300,00,0.00,N,5,-185, -20241205,2700,3005,3250,2675,24291744,74482369520,00,0.00,N,5,-215, +20241205,2700,3005,3250,2675,24291745,74482369520,00,0.00,N,5,-215, 20241204,2915,3070,3145,2895,8081436,24314123780,00,0.00,N,5,-280, 20241203,3195,2880,3370,2865,43199984,137652134710,00,0.00,N,2,365, 20241202,2830,2820,3010,2715,10995566,31600290950,00,0.00,N,2,20, -20241129,2810,2675,3050,2625,34717512,100254041405,00,0.00,N,2,205, +20241129,2810,2675,3050,2625,34717513,100254041405,00,0.00,N,2,205, 20241128,2605,2605,2670,2575,1539485,4042589310,00,0.00,N,5,-15, 20241127,2620,2705,2710,2575,2015928,5330320045,00,0.00,N,5,-80, 20241126,2700,2670,2710,2555,2363383,6265897235,00,0.00,N,2,45, diff --git a/027580/day/candle-day-250.csv b/027580/day/candle-day-250.csv index c859d04f9ebc..b63f9c119b9f 100644 --- a/027580/day/candle-day-250.csv +++ b/027580/day/candle-day-250.csv @@ -18,7 +18,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250206,1330,1368,1410,1314,4319763,5840674696,00,0.00,N,5,-76, 20250205,1406,1380,1427,1377,3863655,5415621908,00,0.00,N,5,-24, 20250204,1430,1456,1539,1350,35782904,52533349205,00,0.00,N,2,15, -20250203,1415,1252,1495,1200,37695812,53104421541,00,0.00,N,2,232, +20250203,1415,1252,1495,1200,37695813,53104421541,00,0.00,N,2,232, 20250131,1183,1213,1217,1182,308822,369109896,00,0.00,N,5,-30, 20250124,1213,1220,1238,1205,251626,306278524,00,0.00,N,5,-7, 20250123,1220,1257,1257,1220,321276,396691815,00,0.00,N,5,-37, @@ -60,7 +60,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241129,1321,1360,1520,1320,16116920,23047537470,00,0.00,N,5,-51, 20241128,1372,1306,1523,1259,28863866,41415451757,00,0.00,N,2,54, 20241127,1318,1330,1345,1278,3526792,4617687496,00,0.00,N,5,-13, -20241126,1331,1138,1449,1130,30080736,40609316734,00,0.00,N,2,151, +20241126,1331,1138,1449,1130,30080735,40609316734,00,0.00,N,2,151, 20241125,1180,1040,1324,1030,14139737,17546783514,00,0.00,N,2,161, 20241122,1019,1009,1035,1007,152907,156025870,00,0.00,N,2,6, 20241121,1013,1023,1036,1004,245806,249577138,00,0.00,N,5,-10, diff --git a/027830/day/candle-day-250.csv b/027830/day/candle-day-250.csv index 27bf55ffb1e1..4fe464d25ba6 100644 --- a/027830/day/candle-day-250.csv +++ b/027830/day/candle-day-250.csv @@ -47,8 +47,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241218,1945,2015,2020,1902,3248775,6322608373,00,0.00,N,5,-125, 20241217,2070,2140,2180,2010,4425631,9177016075,00,0.00,N,5,-115, 20241216,2185,2165,2500,2150,28027214,65961228230,00,0.00,N,2,50, -20241213,2135,1796,2320,1795,40509960,86015671718,00,0.00,N,2,303, -20241212,1832,1930,2010,1791,20927680,39884508216,00,0.00,N,2,12, +20241213,2135,1796,2320,1795,40509962,86015671718,00,0.00,N,2,303, +20241212,1832,1930,2010,1791,20927679,39884508216,00,0.00,N,2,12, 20241211,1820,1400,1820,1395,14951881,25351379863,00,0.00,N,1,420, 20241210,1400,1303,1409,1303,341945,470813909,00,0.00,N,2,97, 20241209,1303,1337,1388,1302,397712,530688099,00,0.00,N,5,-87, diff --git a/028050/day/candle-day-250.csv b/028050/day/candle-day-250.csv index e187879dcdb3..5a10b697de76 100644 --- a/028050/day/candle-day-250.csv +++ b/028050/day/candle-day-250.csv @@ -1,5 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250228,16380,17580,17600,16380,18276556,302872969160,00,0.00,N,5,-1470, +20250228,16380,17580,17600,16380,18276555,302872969160,00,0.00,N,5,-1470, 20250227,17850,18120,18390,17590,1984394,35549757630,00,0.00,N,5,-160, 20250226,18010,17650,18230,17620,1619123,29158461800,00,0.00,N,2,330, 20250225,17680,17770,18180,17670,1887794,33639615530,00,0.00,N,5,-240, diff --git a/030530/day/candle-day-250.csv b/030530/day/candle-day-250.csv index c57948487bee..f28b841a0512 100644 --- a/030530/day/candle-day-250.csv +++ b/030530/day/candle-day-250.csv @@ -3,12 +3,12 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250227,4475,4420,4510,4250,5298413,23381739440,00,0.00,N,3,0, 20250226,4475,4225,4555,4165,13219211,58280634200,00,0.00,N,2,135, 20250225,4340,4370,4545,4060,13597549,58658901585,00,0.00,N,3,0, -20250224,4340,4465,4725,4150,42937452,190957019510,00,0.00,N,3,0, +20250224,4340,4465,4725,4150,42937451,190957019510,00,0.00,N,3,0, 20250221,4340,3305,4340,3235,23480004,89924023185,00,0.00,N,1,1000, 20250220,3340,3525,3560,3340,2550876,8722114280,00,0.00,N,5,-265, 20250219,3605,3480,3625,3445,5933976,20991135910,00,0.00,N,2,65, 20250218,3540,3525,3800,3480,18133994,65117219060,00,0.00,N,2,55, -20250217,3485,3350,3740,3170,38807388,137963750660,00,0.00,N,2,605, +20250217,3485,3350,3740,3170,38807389,137963750660,00,0.00,N,2,605, 20250214,2880,2815,2950,2805,2796134,8099633595,00,0.00,N,2,80, 20250213,2800,2820,2865,2785,605721,1708043125,00,0.00,N,5,-30, 20250212,2830,2855,2860,2790,740913,2088339095,00,0.00,N,5,-60, @@ -63,7 +63,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241126,2895,2815,2895,2765,3322744,9488449150,00,0.00,N,2,115, 20241125,2780,2785,2845,2750,1791491,5012627810,00,0.00,N,5,-5, 20241122,2785,2875,3045,2740,4551621,13179437035,00,0.00,N,5,-85, -20241121,2870,2655,3495,2570,29048324,90145132175,00,0.00,N,2,180, +20241121,2870,2655,3495,2570,29048323,90145132175,00,0.00,N,2,180, 20241120,2690,2590,2690,2485,1335189,3472266045,00,0.00,N,2,80, 20241119,2610,2605,2755,2545,2584887,6846426370,00,0.00,N,5,-5, 20241118,2615,2610,2690,2545,1938291,5079450025,00,0.00,N,2,10, diff --git a/032580/day/candle-day-250.csv b/032580/day/candle-day-250.csv index acacda2c21e5..536488807660 100644 --- a/032580/day/candle-day-250.csv +++ b/032580/day/candle-day-250.csv @@ -17,8 +17,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250207,1460,1527,1535,1443,3561762,5254900505,00,0.00,N,5,-102, 20250206,1562,1485,1685,1482,7597427,11929142857,00,0.00,N,5,-87, 20250205,1649,1742,1742,1600,11337469,18796119895,00,0.00,N,2,65, -20250204,1584,1800,1868,1566,24983476,42980444806,00,0.00,N,2,28, -20250203,1556,1565,1938,1524,48073960,84851576565,00,0.00,N,2,16, +20250204,1584,1800,1868,1566,24983477,42980444806,00,0.00,N,2,28, +20250203,1556,1565,1938,1524,48073958,84851576565,00,0.00,N,2,16, 20250131,1540,1522,1540,1400,9546732,14427035410,00,0.00,N,1,355, 20250124,1185,1193,1211,1185,197110,235684840,00,0.00,N,5,-15, 20250123,1200,1230,1230,1196,214751,258750369,00,0.00,N,5,-34, diff --git a/032680/day/candle-day-250.csv b/032680/day/candle-day-250.csv index 9ad2537a070a..df0c4fd48bd4 100644 --- a/032680/day/candle-day-250.csv +++ b/032680/day/candle-day-250.csv @@ -14,7 +14,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250212,335,353,353,335,1091044,376102449,00,0.00,N,5,-15, 20250211,350,355,361,349,1295973,458846898,00,0.00,N,5,-2, 20250210,352,359,374,352,2388370,861075162,00,0.00,N,5,-6, -20250207,358,359,404,350,18241184,6887721649,00,0.00,N,2,11, +20250207,358,359,404,350,18241183,6887721649,00,0.00,N,2,11, 20250206,347,338,347,329,1206287,408232040,00,0.00,N,2,18, 20250205,329,329,340,327,886732,294786707,00,0.00,N,2,2, 20250204,327,319,329,318,776244,251962456,00,0.00,N,2,12, @@ -25,13 +25,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250122,343,348,365,343,1323976,466371440,00,0.00,N,5,-4, 20250121,347,358,368,346,1984407,700259246,00,0.00,N,5,-11, 20250120,358,364,379,354,3284552,1193913623,00,0.00,N,5,-5, -20250117,363,340,402,335,26038676,9853390166,00,0.00,N,2,24, +20250117,363,340,402,335,26038675,9853390166,00,0.00,N,2,24, 20250116,339,342,347,335,903527,308783553,00,0.00,N,2,1, 20250115,338,353,353,332,1814837,615713759,00,0.00,N,5,-10, 20250114,348,373,378,346,3353388,1198312819,00,0.00,N,5,-21, 20250113,369,356,378,349,3886414,1412858610,00,0.00,N,2,8, 20250110,361,425,467,360,22493176,9001999305,00,0.00,N,5,-38, -20250109,399,304,399,301,35112720,13481938368,00,0.00,N,1,92, +20250109,399,304,399,301,35112721,13481938368,00,0.00,N,1,92, 20250108,307,309,313,297,398761,120480816,00,0.00,N,5,-2, 20250107,309,302,312,302,441829,135520731,00,0.00,N,2,7, 20250106,302,301,304,297,277695,83251221,00,0.00,N,2,1, diff --git a/032820/day/candle-day-250.csv b/032820/day/candle-day-250.csv index 0b43eecd49f1..39e79c655257 100644 --- a/032820/day/candle-day-250.csv +++ b/032820/day/candle-day-250.csv @@ -7,7 +7,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250221,2140,2165,2215,2140,3573476,7751671930,00,0.00,N,5,-40, 20250220,2180,2230,2265,2160,6484590,14255777265,00,0.00,N,5,-75, 20250219,2255,2325,2325,2235,9238424,21064244985,00,0.00,N,5,-45, -20250218,2300,2120,2370,2115,39452980,89660821185,00,0.00,N,2,200, +20250218,2300,2120,2370,2115,39452981,89660821185,00,0.00,N,2,200, 20250217,2100,2095,2120,2010,6172728,12857387365,00,0.00,N,2,15, 20250214,2085,1986,2175,1970,13935621,29254081281,00,0.00,N,2,97, 20250213,1988,1991,2010,1975,2027241,4027641200,00,0.00,N,5,-2, @@ -25,7 +25,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250122,2185,2095,2275,2090,18994038,41658626835,00,0.00,N,2,120, 20250121,2065,2070,2095,2050,3366363,6965679860,00,0.00,N,2,5, 20250120,2060,2065,2140,2050,8059569,16796931775,00,0.00,N,2,15, -20250117,2045,2055,2190,2030,21146100,44159811168,00,0.00,N,2,88, +20250117,2045,2055,2190,2030,21146099,44159811168,00,0.00,N,2,88, 20250116,1957,1933,1969,1930,4628802,9003739506,00,0.00,N,2,60, 20250115,1897,1908,1923,1883,3149345,5980573093,00,0.00,N,5,-23, 20250114,1920,1915,1930,1881,3473693,6657153885,00,0.00,N,2,3, diff --git a/033180/day/candle-day-250.csv b/033180/day/candle-day-250.csv index 891091530a25..2c708c58b4f0 100644 --- a/033180/day/candle-day-250.csv +++ b/033180/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, 20250227,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, -20250226,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, -20250225,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, -20250224,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, +20250226,6630,6630,6630,6630,0,0,00,0.00,N,0,0, +20250225,6630,6630,6630,6630,0,0,00,0.00,N,0,0, +20250224,6630,6630,6630,6630,0,0,00,0.00,N,0,0, 20250221,6630,6630,6630,6630,0,0,00,0.00,N,0,0, 20250220,6630,6630,6630,6630,0,0,00,0.00,N,0,0, 20250219,6630,6630,6630,6630,0,0,00,0.00,N,0,0, diff --git a/033320/day/candle-day-250.csv b/033320/day/candle-day-250.csv index 5a1d96fb6150..4292b184bb05 100644 --- a/033320/day/candle-day-250.csv +++ b/033320/day/candle-day-250.csv @@ -33,7 +33,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250110,6410,6750,6810,6410,2026789,13292843520,00,0.00,N,5,-470, 20250109,6880,6850,6890,6610,2632144,17751397340,00,0.00,N,5,-40, 20250108,6920,7040,7580,6710,15119809,108356024790,00,0.00,N,5,-70, -20250107,6990,6000,7560,5850,33168660,231499969580,00,0.00,N,2,990, +20250107,6990,6000,7560,5850,33168659,231499969580,00,0.00,N,2,990, 20250106,6000,6220,6660,5880,9052578,57181942140,00,0.00,N,2,340, 20250103,5660,5650,5820,5390,3041466,17246670250,00,0.00,N,2,230, 20250102,5430,5170,5500,5160,917892,4927595450,00,0.00,N,2,190, @@ -46,13 +46,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241219,6100,5980,6100,5850,1812761,10815386150,00,0.00,N,5,-220, 20241218,6320,6180,6360,6040,2145749,13314792270,00,0.00,N,5,-10, 20241217,6330,6400,6530,6130,5984117,37888660930,00,0.00,N,5,-80, -20241216,6410,5920,6780,5770,18038868,113083194860,00,0.00,N,2,860, +20241216,6410,5920,6780,5770,18038867,113083194860,00,0.00,N,2,860, 20241213,5550,5630,5670,5480,1512758,8513944800,00,0.00,N,5,-70, 20241212,5620,5940,5950,5470,2296883,13071009100,00,0.00,N,5,-380, 20241211,6000,5820,6470,5720,11186963,68463899910,00,0.00,N,2,250, 20241210,5750,5490,5860,5440,4507839,25742622900,00,0.00,N,2,250, 20241209,5500,6010,6200,5500,4953704,29055935740,00,0.00,N,5,-600, -20241206,6100,5620,6340,5480,34038992,204010863650,00,0.00,N,2,770, +20241206,6100,5620,6340,5480,34038990,204010863650,00,0.00,N,2,770, 20241205,5330,5210,5490,5020,3671672,19321138660,00,0.00,N,2,130, 20241204,5200,5480,5620,5100,2316280,12354286860,00,0.00,N,5,-510, 20241203,5710,5630,5870,5470,6290614,35690779300,00,0.00,N,2,20, diff --git a/034020/day/candle-day-250.csv b/034020/day/candle-day-250.csv index 207e7987699d..ee19516908f9 100644 --- a/034020/day/candle-day-250.csv +++ b/034020/day/candle-day-250.csv @@ -6,10 +6,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250224,28100,28250,28750,27500,9711056,272302240050,00,0.00,N,5,-850, 20250221,28950,28750,29450,28300,10117896,293319361400,00,0.00,N,2,300, 20250220,28650,29400,29800,28100,17575818,505571057550,00,0.00,N,5,-1200, -20250219,29850,30900,30900,29500,17987672,542400267300,00,0.00,N,5,-450, -20250218,30300,29400,30550,29050,35485392,1065920084150,00,0.00,N,2,2100, -20250217,28200,26900,28700,26150,29333640,814414384050,00,0.00,N,2,600, -20250214,27600,24550,28250,24450,55550816,1511765183400,00,0.00,N,2,3050, +20250219,29850,30900,30900,29500,17987673,542400267300,00,0.00,N,5,-450, +20250218,30300,29400,30550,29050,35485391,1065920084150,00,0.00,N,2,2100, +20250217,28200,26900,28700,26150,29333641,814414384050,00,0.00,N,2,600, +20250214,27600,24550,28250,24450,55550815,1511765183400,00,0.00,N,2,3050, 20250213,24550,24500,24650,24050,6884176,167813722150,00,0.00,N,2,300, 20250212,24250,23600,24350,23350,7299965,175458715000,00,0.00,N,2,700, 20250211,23550,23050,23950,23050,5280321,124647731100,00,0.00,N,2,550, diff --git a/035510/day/candle-day-250.csv b/035510/day/candle-day-250.csv index 47781425680c..553178c95515 100644 --- a/035510/day/candle-day-250.csv +++ b/035510/day/candle-day-250.csv @@ -32,15 +32,15 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250113,16490,17120,17790,16300,3618014,61983734130,00,0.00,N,5,-220, 20250110,16710,16650,17010,16380,2258665,38024696340,00,0.00,N,2,30, 20250109,16680,16760,18160,16280,11051333,190908330630,00,0.00,N,5,-30, -20250108,16710,14400,17690,14230,21014340,348172832470,00,0.00,N,2,2340, +20250108,16710,14400,17690,14230,21014339,348172832470,00,0.00,N,2,2340, 20250107,14370,13980,14650,13980,1491427,21401948280,00,0.00,N,2,250, 20250106,14120,13710,14400,13670,2095305,29621834950,00,0.00,N,2,380, 20250103,13740,13690,14050,13550,1243718,17132068260,00,0.00,N,5,-170, 20250102,13910,14500,14610,13650,1740129,24437628080,00,0.00,N,5,-590, 20241230,14500,15110,15810,14490,2642591,39814098950,00,0.00,N,5,-680, -20241227,15180,16040,17680,15120,20812288,340767102570,02,0.00,N,2,120, +20241227,15180,16040,17680,15120,20812289,340767102570,02,0.00,N,2,120, 20241226,15060,15040,16180,14720,6042173,93068372680,00,0.00,N,5,-250, -20241224,15310,13700,17400,12840,32742620,504623200050,00,0.00,N,2,1270, +20241224,15310,13700,17400,12840,32742621,504623200050,00,0.00,N,2,1270, 20241223,14040,13330,14040,12860,7243909,98890321150,00,0.00,N,1,3240, 20241220,10800,10960,12290,10490,5563239,64037001330,00,0.00,N,2,240, 20241219,10560,10710,11830,10150,3040150,33774448390,00,0.00,N,5,-530, diff --git a/036180/day/candle-day-250.csv b/036180/day/candle-day-250.csv index d8a3b14ef31e..e5dc05f3ae6b 100644 --- a/036180/day/candle-day-250.csv +++ b/036180/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,577,577,577,577,0,0,00,0.00,Y,3,0, 20250227,577,577,577,577,0,0,00,0.00,Y,0,0, -20250226,577,577,577,577,0,0,00,0.00,Y,0,0, -20250225,577,577,577,577,0,0,00,0.00,Y,0,0, -20250224,577,577,577,577,0,0,00,0.00,Y,0,0, +20250226,577,577,577,577,0,0,00,0.00,N,0,0, +20250225,577,577,577,577,0,0,00,0.00,N,0,0, +20250224,577,577,577,577,0,0,00,0.00,N,0,0, 20250221,577,577,577,577,0,0,00,0.00,N,0,0, 20250220,577,577,577,577,0,0,00,0.00,N,0,0, 20250219,577,577,577,577,0,0,00,0.00,N,0,0, diff --git a/036690/day/candle-day-250.csv b/036690/day/candle-day-250.csv index c189e4b5fba4..d215ce2218da 100644 --- a/036690/day/candle-day-250.csv +++ b/036690/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, 20250227,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, -20250226,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, -20250225,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, -20250224,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250226,2885,2885,2885,2885,0,0,00,0.00,N,0,0, +20250225,2885,2885,2885,2885,0,0,00,0.00,N,0,0, +20250224,2885,2885,2885,2885,0,0,00,0.00,N,0,0, 20250221,2885,2885,2885,2885,0,0,00,0.00,N,0,0, 20250220,2885,2885,2885,2885,0,0,00,0.00,N,0,0, 20250219,2885,2885,2885,2885,0,0,00,0.00,N,0,0, diff --git a/037270/day/candle-day-250.csv b/037270/day/candle-day-250.csv index c1510a4375de..f631fface213 100644 --- a/037270/day/candle-day-250.csv +++ b/037270/day/candle-day-250.csv @@ -1,11 +1,11 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250228,5770,5520,6400,5510,36534636,221566028240,00,0.00,N,2,120, -20250227,5650,5250,5730,5020,20547940,112810911400,00,0.00,N,2,320, +20250228,5770,5520,6400,5510,36534635,221566028240,00,0.00,N,2,120, +20250227,5650,5250,5730,5020,20547941,112810911400,00,0.00,N,2,320, 20250226,5330,5170,5330,5130,4251892,22300532850,00,0.00,N,2,30, 20250225,5300,5220,5370,5090,16395087,85692251735,00,0.00,N,2,375, 20250224,4925,5120,5210,4895,6470674,32811648200,00,0.00,N,5,-275, 20250221,5200,5750,5890,5160,19832844,108277742380,00,0.00,N,5,-280, -20250220,5480,4880,5480,4625,38139248,196648806615,00,0.00,N,1,1260, +20250220,5480,4880,5480,4625,38139247,196648806615,00,0.00,N,1,1260, 20250219,4220,4125,4235,4045,762061,3144355620,00,0.00,N,2,60, 20250218,4160,4150,4200,4125,301136,1251046450,00,0.00,N,5,-20, 20250217,4180,4145,4195,4110,348585,1445516005,00,0.00,N,2,20, diff --git a/038340/day/candle-day-250.csv b/038340/day/candle-day-250.csv index f3372ef30d78..e698222d2bda 100644 --- a/038340/day/candle-day-250.csv +++ b/038340/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,1233,1233,1233,1233,0,0,00,0.00,Y,3,0, 20250227,1233,1233,1233,1233,0,0,00,0.00,Y,0,0, -20250226,1233,1233,1233,1233,0,0,00,0.00,Y,0,0, -20250225,1233,1233,1233,1233,0,0,00,0.00,Y,0,0, -20250224,1233,1233,1233,1233,0,0,00,0.00,Y,0,0, +20250226,1233,1233,1233,1233,0,0,00,0.00,N,0,0, +20250225,1233,1233,1233,1233,0,0,00,0.00,N,0,0, +20250224,1233,1233,1233,1233,0,0,00,0.00,N,0,0, 20250221,1233,1233,1233,1233,0,0,00,0.00,N,0,0, 20250220,1233,1233,1233,1233,0,0,00,0.00,N,0,0, 20250219,1233,1233,1233,1233,0,0,00,0.00,N,0,0, diff --git a/038530/day/candle-day-250.csv b/038530/day/candle-day-250.csv index 646d79d1dfae..eb952ec090ee 100644 --- a/038530/day/candle-day-250.csv +++ b/038530/day/candle-day-250.csv @@ -29,10 +29,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250116,285,287,298,280,3816519,1108368913,00,0.00,N,5,-2, 20250115,287,304,304,281,4934650,1431740327,00,0.00,N,5,-16, 20250114,303,318,325,291,11836117,3599286378,00,0.00,N,5,-28, -20250113,331,305,365,302,61522400,20758327018,00,0.00,N,2,31, -20250110,300,344,360,297,23639952,7597562539,00,0.00,N,5,-23, -20250109,323,337,380,312,75671744,26467681170,00,0.00,N,2,30, -20250108,293,229,293,227,28982540,8093253932,00,0.00,N,1,67, +20250113,331,305,365,302,61522402,20758327018,00,0.00,N,2,31, +20250110,300,344,360,297,23639953,7597562539,00,0.00,N,5,-23, +20250109,323,337,380,312,75671742,26467681170,00,0.00,N,2,30, +20250108,293,229,293,227,28982541,8093253932,00,0.00,N,1,67, 20250107,226,228,230,224,358193,81158428,00,0.00,N,5,-2, 20250106,228,229,230,222,660952,148368901,00,0.00,N,2,2, 20250103,226,221,227,220,454401,101353761,00,0.00,N,2,4, diff --git a/038680/day/candle-day-250.csv b/038680/day/candle-day-250.csv index f188edb676d6..2252099cfb69 100644 --- a/038680/day/candle-day-250.csv +++ b/038680/day/candle-day-250.csv @@ -49,16 +49,16 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241216,4180,4224,4322,4180,474252,2009897810,00,0.00,N,2,4, 20241213,4175,4170,4175,4057,238353,984482480,00,0.00,N,5,-14, 20241212,4190,4381,4381,4106,519795,2187807640,00,0.00,N,5,-93, -20241211,4283,4219,4401,4185,703888,3014418520,00,0.00,N,2,63, +20241211,4283,4219,4401,4185,703887,3014418520,00,0.00,N,2,63, 20241210,4219,4028,4342,4013,1006199,4199161760,00,0.00,N,2,9, -20241209,4209,4283,4774,4106,4497374,20237585860,00,0.00,N,5,-73, +20241209,4209,4283,4774,4106,4497373,20237585860,00,0.00,N,5,-73, 20241206,4283,4789,4892,4032,10218906,46800485870,00,0.00,N,2,402, 20241205,3880,4023,4052,3841,303186,1196258020,00,0.00,N,5,-127, 20241204,4008,4096,4180,3964,386140,1572780605,00,0.00,N,5,-216, -20241203,4224,4607,4853,4224,3816922,17547184075,00,0.00,N,5,-49, +20241203,4224,4607,4853,4224,3816921,17547184075,00,0.00,N,5,-49, 20241202,4273,4214,4293,4141,540216,2326633775,00,0.00,N,2,19, 20241129,4254,4386,4411,4141,617142,2614195555,00,0.00,N,5,-122, -20241128,4376,3846,4774,3846,9901723,44797243950,00,0.00,N,2,530, +20241128,4376,3846,4774,3846,9901722,44797243950,00,0.00,N,2,530, 20241127,3846,3851,3861,3792,18723,71889190,00,0.00,N,2,14, 20241126,3831,3787,3846,3743,30868,117980795,00,0.00,N,2,39, 20241125,3792,3674,3811,3674,39157,147264415,00,0.00,N,2,122, diff --git a/038880/day/candle-day-250.csv b/038880/day/candle-day-250.csv index 145947a3fab4..e5714c117a03 100644 --- a/038880/day/candle-day-250.csv +++ b/038880/day/candle-day-250.csv @@ -24,17 +24,17 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250123,253,252,266,248,3320106,846543477,00,0.00,N,5,-4, 20250122,257,272,272,253,4266748,1106423243,00,0.00,N,5,-6, 20250121,263,280,287,263,5870234,1581896035,00,0.00,N,5,-17, -20250120,280,265,311,265,26568952,7546988936,00,0.00,N,2,25, +20250120,280,265,311,265,26568951,7546988936,00,0.00,N,2,25, 20250117,255,258,275,253,6570186,1719807859,00,0.00,N,5,-3, 20250116,258,245,277,240,17105150,4457960439,00,0.00,N,2,12, -20250115,246,236,282,234,23251760,6027364588,00,0.00,N,2,12, +20250115,246,236,282,234,23251761,6027364588,00,0.00,N,2,12, 20250114,234,246,249,232,2838575,674034414,00,0.00,N,5,-12, 20250113,246,259,263,245,4848662,1210063417,00,0.00,N,5,-13, 20250110,259,276,280,252,6937544,1803720037,00,0.00,N,5,-15, 20250109,274,288,305,270,12826036,3652887971,00,0.00,N,5,-10, -20250108,284,278,319,273,54828336,16223808945,00,0.00,N,2,13, -20250107,271,314,358,268,49054220,15352314465,00,0.00,N,5,-19, -20250106,290,264,318,255,61955560,18146011450,00,0.00,N,2,36, +20250108,284,278,319,273,54828338,16223808945,00,0.00,N,2,13, +20250107,271,314,358,268,49054221,15352314465,00,0.00,N,5,-19, +20250106,290,264,318,255,61955561,18146011450,00,0.00,N,2,36, 20250103,254,205,254,205,12390115,3066790127,00,0.00,N,1,58, 20250102,196,174,208,174,3837055,744305347,00,0.00,N,2,21, 20241230,175,169,182,167,480392,83743405,00,0.00,N,2,5, diff --git a/039240/day/candle-day-250.csv b/039240/day/candle-day-250.csv index afa63f5015a7..8b5875cc9ca0 100644 --- a/039240/day/candle-day-250.csv +++ b/039240/day/candle-day-250.csv @@ -30,7 +30,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250115,6010,6150,6330,5600,6332408,38234473490,00,0.00,N,5,-50, 20250114,6060,5760,6310,5730,7425226,44905409250,00,0.00,N,2,300, 20250113,5760,5900,6020,5670,2761509,16122621680,00,0.00,N,5,-240, -20250110,6000,6320,6750,5770,20168580,126143185500,00,0.00,N,2,480, +20250110,6000,6320,6750,5770,20168581,126143185500,00,0.00,N,2,480, 20250109,5520,5420,5570,5270,1834068,10234532970,00,0.00,N,2,20, 20250108,5500,5330,5770,5310,4570291,25453725320,00,0.00,N,2,140, 20250107,5360,5250,5500,5180,2555927,13680909980,00,0.00,N,2,160, @@ -44,7 +44,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241223,5270,4725,5670,4725,21963324,119053317010,00,0.00,N,2,550, 20241220,4720,4995,5160,4635,2867634,14094651885,00,0.00,N,5,-390, 20241219,5110,4900,5310,4885,11090371,56491348180,00,0.00,N,2,260, -20241218,4850,4460,5420,4210,19631252,99884806920,00,0.00,N,2,400, +20241218,4850,4460,5420,4210,19631253,99884806920,00,0.00,N,2,400, 20241217,4450,4830,4900,4255,2197299,9843277605,00,0.00,N,5,-510, 20241216,4960,5500,5500,4930,1339478,7044046690,00,0.00,N,2,210, 20241213,4750,4735,4750,4555,615318,2883839625,00,0.00,N,5,-35, diff --git a/039980/day/candle-day-250.csv b/039980/day/candle-day-250.csv index 1c6a96b6a0b1..893728938d9d 100644 --- a/039980/day/candle-day-250.csv +++ b/039980/day/candle-day-250.csv @@ -21,8 +21,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250203,3325,3220,3330,3140,12563728,41503991575,00,0.00,N,2,130, 20250131,3195,3100,3285,3095,8645374,27674592790,00,0.00,N,2,90, 20250124,3105,3100,3150,3075,2848455,8840446705,00,0.00,N,5,-25, -20250123,3130,3130,3360,3120,18443944,59987613660,00,0.00,N,2,55, -20250122,3075,3210,3370,3045,23948212,77338333605,00,0.00,N,2,140, +20250123,3130,3130,3360,3120,18443943,59987613660,00,0.00,N,2,55, +20250122,3075,3210,3370,3045,23948213,77338333605,00,0.00,N,2,140, 20250121,2935,2975,3020,2915,1555825,4601078525,00,0.00,N,5,-70, 20250120,3005,2880,3040,2825,3433673,10179705605,00,0.00,N,2,145, 20250117,2860,3025,3025,2860,2332080,6774736930,00,0.00,N,5,-155, @@ -49,17 +49,17 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241216,3425,3440,3545,3320,14481566,50048612250,00,0.00,N,2,15, 20241213,3410,3410,3480,3315,13230928,45095753245,00,0.00,N,2,20, 20241212,3390,3520,3550,3325,12349147,42263095940,00,0.00,N,5,-105, -20241211,3495,3350,3660,3320,51402724,178913151365,00,0.00,N,2,225, -20241210,3270,2975,3270,2960,54416092,169531023830,00,0.00,N,2,410, -20241209,2860,2610,3145,2580,53555988,158032326865,00,0.00,N,2,110, +20241211,3495,3350,3660,3320,51402725,178913151365,00,0.00,N,2,225, +20241210,3270,2975,3270,2960,54416091,169531023830,00,0.00,N,2,410, +20241209,2860,2610,3145,2580,53555987,158032326865,00,0.00,N,2,110, 20241206,2750,2935,3160,2745,33130548,98625869640,00,0.00,N,5,-150, 20241205,2900,2940,3040,2830,15074125,44411466545,00,0.00,N,2,5, 20241204,2895,3000,3060,2760,11238650,32707856530,00,0.00,N,5,-125, -20241203,3020,3010,3260,2935,45322032,140129348020,00,0.00,N,2,10, -20241202,3010,2950,3110,2910,17995896,53830460680,00,0.00,N,2,60, +20241203,3020,3010,3260,2935,45322031,140129348020,00,0.00,N,2,10, +20241202,3010,2950,3110,2910,17995897,53830460680,00,0.00,N,2,60, 20241129,2950,2970,3015,2850,15789159,46499818190,00,0.00,N,5,-55, -20241128,3005,3020,3065,2840,57014004,169539665865,00,0.00,N,2,80, -20241127,2925,2270,2925,2220,44279504,119795118650,00,0.00,N,1,675, +20241128,3005,3020,3065,2840,57014005,169539665865,00,0.00,N,2,80, +20241127,2925,2270,2925,2220,44279502,119795118650,00,0.00,N,1,675, 20241126,2250,2280,2300,2210,1576248,3564458780,00,0.00,N,3,0, 20241125,2250,2210,2265,2190,1469186,3280359425,00,0.00,N,2,90, 20241122,2160,2115,2260,2115,1825498,4002518010,00,0.00,N,2,45, diff --git a/041020/day/candle-day-250.csv b/041020/day/candle-day-250.csv index 2b63db732ded..86657a91fc35 100644 --- a/041020/day/candle-day-250.csv +++ b/041020/day/candle-day-250.csv @@ -5,7 +5,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250225,7040,7110,7180,6810,5270105,36933103260,00,0.00,N,5,-20, 20250224,7060,6990,7210,6750,9633018,67907204490,00,0.00,N,2,340, 20250221,6720,7040,7200,6720,9412729,65626788990,00,0.00,N,2,120, -20250220,6600,7250,7800,6600,30395900,222805826710,00,0.00,N,5,-80, +20250220,6600,7250,7800,6600,30395901,222805826710,00,0.00,N,5,-80, 20250219,6680,6740,6810,6530,6755714,46089474000,00,0.00,N,5,-180, 20250218,6860,6180,6990,6030,20911086,140122649370,00,0.00,N,2,760, 20250217,6100,6010,6140,5980,1225423,7442301620,00,0.00,N,2,230, @@ -59,7 +59,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241202,6510,6530,6770,6450,3695251,24364419180,00,0.00,N,5,-20, 20241129,6530,6530,6960,6360,10344912,68870565560,00,0.00,N,2,30, 20241128,6500,6710,6740,6360,6820633,44666519720,00,0.00,N,5,-390, -20241127,6890,5910,7150,5760,37753852,251858810980,00,0.00,N,2,1040, +20241127,6890,5910,7150,5760,37753853,251858810980,00,0.00,N,2,1040, 20241126,5850,5810,5940,5640,3037410,17633264300,00,0.00,N,2,70, 20241125,5780,5660,5840,5580,3222328,18450829580,00,0.00,N,2,280, 20241122,5500,5260,5680,5250,3270334,18084573550,00,0.00,N,2,240, diff --git a/041190/day/candle-day-250.csv b/041190/day/candle-day-250.csv index 49065fc9fd95..7bfd11300f03 100644 --- a/041190/day/candle-day-250.csv +++ b/041190/day/candle-day-250.csv @@ -53,7 +53,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241210,8110,7540,8180,7540,4369197,34759356830,00,0.00,N,2,390, 20241209,7720,8110,8370,7720,4325546,34670394950,00,0.00,N,5,-520, 20241206,8240,8850,9170,8240,10970191,94953309590,00,0.00,N,5,-430, -20241205,8670,9820,9820,7650,37458804,320664696920,00,0.00,N,5,-830, +20241205,8670,9820,9820,7650,37458803,320664696920,00,0.00,N,5,-830, 20241204,9500,9530,9830,9400,5254511,50459458480,00,0.00,N,5,-380, 20241203,9880,9610,9940,9510,5559801,54288783770,00,0.00,N,2,340, 20241202,9540,9150,10060,9010,18551728,179588583120,00,0.00,N,2,760, diff --git a/041590/day/candle-day-250.csv b/041590/day/candle-day-250.csv index 0671ac6136c3..5fa72a8cb752 100644 --- a/041590/day/candle-day-250.csv +++ b/041590/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,789,789,789,789,0,0,00,0.00,Y,3,0, 20250227,789,789,789,789,0,0,00,0.00,Y,0,0, -20250226,789,789,789,789,0,0,00,0.00,Y,0,0, -20250225,789,789,789,789,0,0,00,0.00,Y,0,0, -20250224,789,789,789,789,0,0,00,0.00,Y,0,0, +20250226,789,789,789,789,0,0,00,0.00,N,0,0, +20250225,789,789,789,789,0,0,00,0.00,N,0,0, +20250224,789,789,789,789,0,0,00,0.00,N,0,0, 20250221,789,789,789,789,0,0,00,0.00,N,0,0, 20250220,789,789,789,789,0,0,00,0.00,N,0,0, 20250219,789,789,789,789,0,0,00,0.00,N,0,0, diff --git a/042660/day/candle-day-250.csv b/042660/day/candle-day-250.csv index a82e734912cd..221419eb0781 100644 --- a/042660/day/candle-day-250.csv +++ b/042660/day/candle-day-250.csv @@ -11,7 +11,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250217,77900,76000,80900,75900,6483474,506141797900,00,0.00,N,3,0, 20250214,77900,76300,79500,73900,10139029,777501775400,00,0.00,N,2,400, 20250213,77500,73200,78900,71700,14968130,1132639317300,00,0.00,N,2,4600, -20250212,72900,65000,74600,64100,18170868,1251647435500,00,0.00,N,2,9600, +20250212,72900,65000,74600,64100,18170867,1251647435500,00,0.00,N,2,9600, 20250211,63300,59900,65500,59500,12693582,797474004800,00,0.00,N,2,5200, 20250210,58100,62900,64800,57200,7897697,481598543700,00,0.00,N,5,-3800, 20250207,61900,62100,62500,60500,3919651,241473208800,00,0.00,N,2,200, diff --git a/042670/day/candle-day-250.csv b/042670/day/candle-day-250.csv index 734d192b763f..b590a4d471bc 100644 --- a/042670/day/candle-day-250.csv +++ b/042670/day/candle-day-250.csv @@ -10,7 +10,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250218,9000,9150,9160,8850,5666206,50980845820,00,0.00,N,2,110, 20250217,8890,8880,9150,8840,6116918,55100348440,00,0.00,N,5,-200, 20250214,9090,9880,9950,9010,16698901,157680042530,00,0.00,N,5,-180, -20250213,9270,8510,9350,8460,29986652,273558204520,00,0.00,N,2,1150, +20250213,9270,8510,9350,8460,29986651,273558204520,00,0.00,N,2,1150, 20250212,8120,8130,8170,7960,1591254,12830522370,00,0.00,N,2,90, 20250211,8030,8030,8240,7900,2114953,17123380870,00,0.00,N,2,70, 20250210,7960,8000,8180,7760,3537437,28450149890,00,0.00,N,2,110, diff --git a/044060/day/candle-day-250.csv b/044060/day/candle-day-250.csv index 1a5bdf5c97be..68167cd975f2 100644 --- a/044060/day/candle-day-250.csv +++ b/044060/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,732,732,732,732,0,0,00,0.00,Y,3,0, 20250227,732,732,732,732,0,0,00,0.00,Y,0,0, -20250226,732,732,732,732,0,0,00,0.00,Y,0,0, -20250225,732,732,732,732,0,0,00,0.00,Y,0,0, -20250224,732,732,732,732,0,0,00,0.00,Y,0,0, +20250226,732,732,732,732,0,0,00,0.00,N,0,0, +20250225,732,732,732,732,0,0,00,0.00,N,0,0, +20250224,732,732,732,732,0,0,00,0.00,N,0,0, 20250221,732,732,732,732,0,0,00,0.00,N,0,0, 20250220,732,732,732,732,0,0,00,0.00,N,0,0, 20250219,732,732,732,732,0,0,00,0.00,N,0,0, diff --git a/044380/day/candle-day-250.csv b/044380/day/candle-day-250.csv index 8928399179f3..ebff98a385ef 100644 --- a/044380/day/candle-day-250.csv +++ b/044380/day/candle-day-250.csv @@ -30,7 +30,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250115,376,365,385,358,1129163,418022402,00,0.00,N,2,5, 20250114,371,372,374,357,1262272,460304604,00,0.00,N,5,-14, 20250113,385,430,430,381,4229735,1687471214,00,0.00,N,5,-58, -20250110,443,469,540,428,23243552,11479057695,00,0.00,N,2,27, +20250110,443,469,540,428,23243551,11479057695,00,0.00,N,2,27, 20250109,416,320,416,320,5557990,2264182900,00,0.00,N,1,96, 20250108,320,328,328,316,240970,77123030,00,0.00,N,5,-8, 20250107,328,313,339,312,307145,99051074,00,0.00,N,2,15, diff --git a/044480/day/candle-day-250.csv b/044480/day/candle-day-250.csv index 0748b73e0cbc..9de1c6e69849 100644 --- a/044480/day/candle-day-250.csv +++ b/044480/day/candle-day-250.csv @@ -1,7 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,503,520,522,495,722730,365011375,00,0.00,N,5,-19, 20250227,522,534,587,506,3513265,1913061178,00,0.00,N,5,-2, -20250226,524,500,634,500,23768676,14287576230,00,0.00,N,2,36, +20250226,524,500,634,500,23768675,14287576230,00,0.00,N,2,36, 20250225,488,481,496,478,92299,44897286,00,0.00,N,2,7, 20250224,481,485,493,465,54402,25895940,00,0.00,N,5,-12, 20250221,493,505,505,470,53943,26348934,00,0.00,N,5,-4, diff --git a/046070/day/candle-day-250.csv b/046070/day/candle-day-250.csv index 265d0a72e470..9fa58b689337 100644 --- a/046070/day/candle-day-250.csv +++ b/046070/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, 20250227,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, -20250226,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, -20250225,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, -20250224,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250226,10280,10280,10280,10280,0,0,00,0.00,N,0,0, +20250225,10280,10280,10280,10280,0,0,00,0.00,N,0,0, +20250224,10280,10280,10280,10280,0,0,00,0.00,N,0,0, 20250221,10280,10280,10280,10280,0,0,00,0.00,N,0,0, 20250220,10280,10280,10280,10280,0,0,00,0.00,N,0,0, 20250219,10280,10280,10280,10280,0,0,00,0.00,N,0,0, diff --git a/046970/day/candle-day-250.csv b/046970/day/candle-day-250.csv index 7b39b7fb6aea..486cc118da34 100644 --- a/046970/day/candle-day-250.csv +++ b/046970/day/candle-day-250.csv @@ -22,7 +22,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250131,1614,1709,1754,1602,6335911,10580282221,00,0.00,N,5,-46, 20250124,1660,1790,1800,1641,11316928,19503433943,00,0.00,N,5,-110, 20250123,1770,1626,1960,1551,82931848,149987587527,00,0.00,N,2,97, -20250122,1673,1337,1673,1290,37993836,59201589196,00,0.00,N,1,386, +20250122,1673,1337,1673,1290,37993835,59201589196,00,0.00,N,1,386, 20250121,1287,1255,1288,1226,634936,791178210,00,0.00,N,2,31, 20250120,1256,1249,1262,1238,397165,496258821,00,0.00,N,5,-5, 20250117,1261,1302,1310,1220,678243,867855731,00,0.00,N,5,-31, @@ -49,7 +49,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241216,1410,1372,1492,1368,6921937,9907290095,00,0.00,N,2,49, 20241213,1361,1445,1449,1349,3605610,5001583034,00,0.00,N,5,-135, 20241212,1496,1435,1590,1413,24908718,37531423277,00,0.00,N,2,124, -20241211,1372,1280,1503,1252,17082248,24103455352,00,0.00,N,2,208, +20241211,1372,1280,1503,1252,17082249,24103455352,00,0.00,N,2,208, 20241210,1164,1106,1171,1106,303770,350935478,00,0.00,N,2,58, 20241209,1106,1177,1177,1071,641807,714244418,00,0.00,N,5,-76, 20241206,1182,1217,1227,1120,897223,1045562396,00,0.00,N,5,-35, diff --git a/047400/day/candle-day-250.csv b/047400/day/candle-day-250.csv index 364e349266b9..b75ff88aa328 100644 --- a/047400/day/candle-day-250.csv +++ b/047400/day/candle-day-250.csv @@ -18,7 +18,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250206,2365,2395,2450,2365,859072,2057710755,00,0.00,N,5,-100, 20250205,2465,2450,2505,2370,1642040,4029249785,00,0.00,N,5,-50, 20250204,2515,2250,2670,2250,9133654,22691357275,00,0.00,N,2,5, -20250203,2510,2425,2785,2320,18139092,46672632320,00,0.00,N,2,305, +20250203,2510,2425,2785,2320,18139093,46672632320,00,0.00,N,2,305, 20250131,2205,2310,2310,2205,272425,606091325,00,0.00,N,5,-70, 20250124,2275,2250,2290,2250,115705,262564760,00,0.00,N,2,20, 20250123,2255,2285,2290,2240,220825,498539795,00,0.00,N,5,-30, diff --git a/047820/day/candle-day-250.csv b/047820/day/candle-day-250.csv index f84aa03c3dee..45655f3309b2 100644 --- a/047820/day/candle-day-250.csv +++ b/047820/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, 20250227,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, -20250226,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, -20250225,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, -20250224,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250226,5400,5400,5400,5400,0,0,00,0.00,N,0,0, +20250225,5400,5400,5400,5400,0,0,00,0.00,N,0,0, +20250224,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250221,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250220,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250219,5400,5400,5400,5400,0,0,00,0.00,N,0,0, diff --git a/049630/day/candle-day-250.csv b/049630/day/candle-day-250.csv index 902b700135d5..c2f0c13146c7 100644 --- a/049630/day/candle-day-250.csv +++ b/049630/day/candle-day-250.csv @@ -11,7 +11,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250217,682,679,695,676,521681,355804025,00,0.00,N,5,-3, 20250214,685,690,705,681,746484,515390089,00,0.00,N,3,0, 20250213,685,692,711,682,2475342,1714279778,00,0.00,N,5,-17, -20250212,702,665,800,664,20349760,15117907521,00,0.00,N,2,38, +20250212,702,665,800,664,20349759,15117907521,00,0.00,N,2,38, 20250211,664,666,674,651,319364,211729373,00,0.00,N,3,0, 20250210,664,626,711,618,2496170,1667048519,00,0.00,N,2,40, 20250207,624,630,633,620,108863,67958347,00,0.00,N,5,-6, diff --git a/050890/day/candle-day-250.csv b/050890/day/candle-day-250.csv index d04c31bc5dbf..910821e3277b 100644 --- a/050890/day/candle-day-250.csv +++ b/050890/day/candle-day-250.csv @@ -38,7 +38,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250103,6860,7000,7380,6860,13040916,92858101970,00,0.00,N,2,60, 20250102,6800,6730,7000,6630,7246634,49452779410,00,0.00,N,2,160, 20241230,6640,6740,6850,6530,6244287,41592470220,00,0.00,N,3,0, -20241227,6640,6500,7270,6460,34870884,239685680760,00,0.00,N,2,260, +20241227,6640,6500,7270,6460,34870883,239685680760,00,0.00,N,2,260, 20241226,6380,5700,6820,5700,26603530,172263922680,00,0.00,N,2,730, 20241224,5650,5780,5930,5650,3208656,18613604660,00,0.00,N,2,90, 20241223,5560,5530,5640,5460,1157182,6430380540,00,0.00,N,2,190, diff --git a/052220/day/candle-day-250.csv b/052220/day/candle-day-250.csv index 12b120b5bf9c..93ec625bb339 100644 --- a/052220/day/candle-day-250.csv +++ b/052220/day/candle-day-250.csv @@ -27,8 +27,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250120,3550,3600,3820,3535,2194227,8059753125,00,0.00,N,5,-45, 20250117,3595,3860,3870,3590,2009162,7432725020,00,0.00,N,5,-205, 20250116,3800,4160,4205,3800,3748919,14848666105,00,0.00,N,5,-415, -20250115,4215,4175,4970,4155,41799616,190834557940,00,0.00,N,5,-65, -20250114,4280,3425,4335,3390,25686984,103162051150,00,0.00,N,2,860, +20250115,4215,4175,4970,4155,41799618,190834557940,00,0.00,N,5,-65, +20250114,4280,3425,4335,3390,25686985,103162051150,00,0.00,N,2,860, 20250113,3420,3475,3485,3420,282268,970868175,00,0.00,N,5,-105, 20250110,3525,3420,3545,3395,438299,1525721215,00,0.00,N,2,95, 20250109,3430,3405,3440,3335,324220,1098527180,00,0.00,N,5,-10, @@ -52,7 +52,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241211,4345,4860,4950,4220,4012889,17737698850,00,0.00,N,5,-485, 20241210,4830,5150,5340,4310,19711332,97834946730,00,0.00,N,2,560, 20241209,4270,3770,4270,3740,6766963,27080709795,00,0.00,N,1,985, -20241206,3285,2800,3485,2780,21841700,71505233480,00,0.00,N,2,460, +20241206,3285,2800,3485,2780,21841701,71505233480,00,0.00,N,2,460, 20241205,2825,2845,3350,2780,11893753,36101038805,00,0.00,N,5,-260, 20241204,3085,2370,3085,2360,14619888,41171520430,00,0.00,N,1,710, 20241203,2375,2300,2380,2300,99065,230355390,00,0.00,N,2,25, diff --git a/052670/day/candle-day-250.csv b/052670/day/candle-day-250.csv index 2bf3168c39be..190f55558e9d 100644 --- a/052670/day/candle-day-250.csv +++ b/052670/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, 20250227,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, -20250226,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, -20250225,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, -20250224,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250226,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20250225,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20250224,2080,2080,2080,2080,0,0,00,0.00,N,0,0, 20250221,2080,2080,2080,2080,0,0,00,0.00,N,0,0, 20250220,2080,2080,2080,2080,0,0,00,0.00,N,0,0, 20250219,2080,2080,2080,2080,0,0,00,0.00,N,0,0, diff --git a/054630/day/candle-day-250.csv b/054630/day/candle-day-250.csv index 57b9687c4dca..3aac0f750304 100644 --- a/054630/day/candle-day-250.csv +++ b/054630/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,1580,1580,1580,1580,0,0,00,0.00,Y,3,0, 20250227,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, -20250226,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, -20250225,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, -20250224,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250226,1580,1580,1580,1580,0,0,00,0.00,N,0,0, +20250225,1580,1580,1580,1580,0,0,00,0.00,N,0,0, +20250224,1580,1580,1580,1580,0,0,00,0.00,N,0,0, 20250221,1580,1580,1580,1580,0,0,00,0.00,N,0,0, 20250220,1580,1580,1580,1580,0,0,00,0.00,N,0,0, 20250219,1580,1580,1580,1580,0,0,00,0.00,N,0,0, diff --git a/057880/day/candle-day-250.csv b/057880/day/candle-day-250.csv index dc3fda7644fd..5400934a5790 100644 --- a/057880/day/candle-day-250.csv +++ b/057880/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, 20250227,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, -20250226,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, -20250225,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, -20250224,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250226,8790,8790,8790,8790,0,0,00,0.00,N,0,0, +20250225,8790,8790,8790,8790,0,0,00,0.00,N,0,0, +20250224,8790,8790,8790,8790,0,0,00,0.00,N,0,0, 20250221,8790,8790,8790,8790,0,0,00,0.00,N,0,0, 20250220,8790,8790,8790,8790,0,0,00,0.00,N,0,0, 20250219,8790,8790,8790,8790,0,0,00,0.00,N,0,0, diff --git a/060280/day/candle-day-250.csv b/060280/day/candle-day-250.csv index b284e06b4179..abf8e25f3ef5 100644 --- a/060280/day/candle-day-250.csv +++ b/060280/day/candle-day-250.csv @@ -24,7 +24,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250123,9810,10080,10380,9730,2118858,21362888360,00,0.00,N,5,-150, 20250122,9960,10180,10360,9870,1534633,15450323550,00,0.00,N,5,-170, 20250121,10130,9900,10940,9720,11476880,119369157480,00,0.00,N,2,80, -20250120,10050,9040,10830,8530,17472780,177552972720,00,0.00,N,2,1230, +20250120,10050,9040,10830,8530,17472781,177552972720,00,0.00,N,2,1230, 20250117,8820,8800,8870,8560,642061,5624505960,00,0.00,N,2,20, 20250116,8800,8680,9250,8460,3153726,27928690580,00,0.00,N,2,260, 20250115,8540,8670,8670,8320,1275768,10829745800,00,0.00,N,5,-160, diff --git a/060560/day/candle-day-250.csv b/060560/day/candle-day-250.csv index 0813b60249d1..03efad810a8d 100644 --- a/060560/day/candle-day-250.csv +++ b/060560/day/candle-day-250.csv @@ -44,7 +44,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241223,990,957,1035,957,819865,823541709,00,0.00,N,2,38, 20241220,951,1001,1001,948,508135,488690065,00,0.00,N,5,-49, 20241219,1001,954,1012,942,566180,560123825,00,0.00,N,2,34, -20241218,966,947,1094,891,2048292,2076006600,00,0.00,N,2,19, +20241218,966,947,1094,891,2048291,2076006600,00,0.00,N,2,19, 20241217,947,1006,1006,940,298299,288417004,00,0.00,N,5,-59, 20241216,1006,961,1076,943,2142565,2205009537,00,0.00,N,2,69, 20241213,936,921,937,905,196702,181582487,00,0.00,N,2,38, diff --git a/062970/day/candle-day-250.csv b/062970/day/candle-day-250.csv index d484ec047dd1..abede7fbdc92 100644 --- a/062970/day/candle-day-250.csv +++ b/062970/day/candle-day-250.csv @@ -17,7 +17,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250207,6310,6410,6570,6250,2943482,18808411860,00,0.00,N,5,-300, 20250206,6610,6750,6870,6510,3877207,25904026370,00,0.00,N,5,-70, 20250205,6680,6700,6850,6410,5223319,34750827050,00,0.00,N,2,20, -20250204,6660,6390,7420,6180,17902408,123305348890,00,0.00,N,2,640, +20250204,6660,6390,7420,6180,17902407,123305348890,00,0.00,N,2,640, 20250203,6020,6550,6730,5970,4635359,28693823750,00,0.00,N,5,-530, 20250131,6550,6650,7010,6470,6886988,46311858310,00,0.00,N,2,150, 20250124,6400,6630,6780,6120,6561625,42288087590,00,0.00,N,5,-460, @@ -25,14 +25,14 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250122,7230,8030,8190,7100,17217598,130394495890,00,0.00,N,2,380, 20250121,6850,7250,7500,6660,7935926,55913168460,00,0.00,N,5,-290, 20250120,7140,6700,7410,6320,12749575,89375732440,00,0.00,N,2,120, -20250117,7020,7260,7900,6700,24980992,182616181870,00,0.00,N,5,-70, -20250116,7090,6800,7470,6580,33901220,238866449050,00,0.00,N,2,1300, -20250115,5790,4790,5790,4700,39266504,203613730080,00,0.00,N,1,1330, -20250114,4460,4500,5140,4460,23137980,108581041450,00,0.00,N,4,-1910, +20250117,7020,7260,7900,6700,24980991,182616181870,00,0.00,N,5,-70, +20250116,7090,6800,7470,6580,33901219,238866449050,00,0.00,N,2,1300, +20250115,5790,4790,5790,4700,39266503,203613730080,00,0.00,N,1,1330, +20250114,4460,4500,5140,4460,23137981,108581041450,00,0.00,N,4,-1910, 20250113,6370,7460,7700,6370,7699244,53917457880,00,0.00,N,5,-1480, 20250110,7850,8550,9200,7700,9937042,84000463430,00,0.00,N,5,-210, 20250109,8060,8250,9660,7420,25791538,220355468650,00,0.00,N,5,-950, -20250108,9010,8900,11670,8650,29333804,297849168140,00,0.00,N,5,-360, +20250108,9010,8900,11670,8650,29333803,297849168140,00,0.00,N,5,-360, 20250107,9370,8860,9370,8140,14391020,127404752670,00,0.00,N,1,2160, 20250106,7210,7210,7210,7210,0,0,00,0.00,N,0,0, 20250103,7210,6420,7210,6110,4584623,31321369370,00,0.00,N,1,1660, diff --git a/065150/day/candle-day-250.csv b/065150/day/candle-day-250.csv index fb1d54bcb06e..5b40d98f9f9b 100644 --- a/065150/day/candle-day-250.csv +++ b/065150/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,145,145,145,145,0,0,00,0.00,Y,3,0, 20250227,145,145,145,145,0,0,00,0.00,Y,0,0, -20250226,145,145,145,145,0,0,00,0.00,Y,0,0, -20250225,145,145,145,145,0,0,00,0.00,Y,0,0, -20250224,145,145,145,145,0,0,00,0.00,Y,0,0, +20250226,145,145,145,145,0,0,00,0.00,N,0,0, +20250225,145,145,145,145,0,0,00,0.00,N,0,0, +20250224,145,145,145,145,0,0,00,0.00,N,0,0, 20250221,145,145,145,145,0,0,00,0.00,N,0,0, 20250220,145,145,145,145,0,0,00,0.00,N,0,0, 20250219,145,145,145,145,0,0,00,0.00,N,0,0, diff --git a/065170/day/candle-day-250.csv b/065170/day/candle-day-250.csv index 9dc6bca33871..349608e646d1 100644 --- a/065170/day/candle-day-250.csv +++ b/065170/day/candle-day-250.csv @@ -3,68 +3,68 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250227,1878,1878,1878,1878,229790,431545620,00,0.00,N,1,433, 20250226,1445,1445,1445,1445,61212,88172952,01,-66.66,N,1,333, 20250225,1111,1023,1305,1000,6133205,7097261380,00,0.00,N,2,71, -20250224,3120,3555,3555,3085,1022260,3340686065,00,0.00,N,5,-505, -20250221,3625,2980,3985,2935,7140580,25799718710,00,0.00,N,2,515, -20250220,3110,2480,3110,2365,2900949,8432246180,00,0.00,N,1,715, -20250219,2395,2470,2495,2275,211087,498224315,00,0.00,N,5,-10, -20250218,2405,2365,2410,2260,270159,631347185,00,0.00,N,2,60, -20250217,2345,2195,2530,2195,1024355,2450808760,00,0.00,N,2,155, -20250214,2190,2625,2805,2100,2230974,5544125620,00,0.00,N,5,-295, -20250213,2485,2100,2485,2060,1702245,4043955560,00,0.00,N,1,572, -20250212,1913,1999,1999,1908,39630,76320094,00,0.00,N,5,-36, -20250211,1949,1897,2085,1897,150175,294892961,00,0.00,N,2,51, -20250210,1898,1909,1909,1870,41230,77586729,00,0.00,N,5,-4, -20250207,1902,1854,1909,1854,72591,137200398,00,0.00,N,2,48, -20250206,1854,1896,1925,1852,38165,71945235,00,0.00,N,5,-42, -20250205,1896,1897,1933,1830,59410,111008947,00,0.00,N,5,-1, -20250204,1897,1828,1910,1827,101415,189307347,00,0.00,N,2,70, -20250203,1827,1890,1949,1806,51824,95472231,00,0.00,N,5,-35, -20250131,1862,1873,1906,1832,71964,134460698,00,0.00,N,5,-4, -20250124,1866,1905,1960,1866,130828,247198632,00,0.00,N,5,-49, -20250123,1915,1854,2410,1854,1953481,4249573923,00,0.00,N,2,61, -20250122,1854,1954,1954,1848,49808,92949559,00,0.00,N,5,-14, -20250121,1868,1950,1950,1862,93854,178241331,00,0.00,N,5,-75, -20250120,1943,2030,2030,1858,104314,199109737,00,0.00,N,5,-17, -20250117,1960,2000,2045,1959,73023,145375403,00,0.00,N,5,-28, -20250116,1988,2040,2105,1988,89052,179578936,00,0.00,N,5,-52, -20250115,2040,2100,2100,2020,45749,93737600,00,0.00,N,5,-25, -20250114,2065,2065,2185,2055,38393,80581780,00,0.00,N,3,0, -20250113,2065,2060,2150,2030,54076,112081595,00,0.00,N,5,-40, -20250110,2105,2045,2250,2015,302337,641594625,00,0.00,N,2,105, -20250109,2000,2135,2220,1998,234662,489717560,00,0.00,N,5,-160, -20250108,2160,2335,2340,2125,469713,1027708160,00,0.00,N,5,-200, -20250107,2360,2300,2990,2005,3182408,8625446035,00,0.00,N,2,60, -20250106,2300,2300,2300,2300,0,0,00,0.00,N,0,0, -20250103,2300,2300,2300,2300,0,0,00,0.00,N,0,0, -20250102,2300,2300,2300,2300,0,0,00,0.00,N,0,0, -20241230,2300,2300,2300,2300,0,0,00,0.00,N,0,0, -20241227,2300,2300,2300,2300,0,0,02,0.00,N,0,0, -20241226,2300,2300,2300,2300,0,0,00,0.00,N,0,0, -20241224,2300,2300,2300,2300,0,0,00,0.00,N,0,0, -20241223,2300,2300,2300,2300,0,0,00,0.00,N,0,0, -20241220,2300,2300,2300,2300,0,0,00,0.00,N,0,0, -20241219,2300,2300,2300,2300,0,0,00,0.00,N,0,0, -20241218,2300,2300,2300,2300,0,0,00,0.00,N,0,0, -20241217,2300,2300,2300,2300,0,0,00,0.00,N,0,0, -20241216,2300,2300,2300,2300,0,0,00,0.00,N,0,0, -20241213,2300,2300,2300,2300,0,0,00,0.00,N,0,0, -20241212,2300,2300,2300,2300,0,0,00,0.00,N,0,0, -20241211,2300,1887,2349,1887,738541,1600590741,00,0.00,N,2,442, -20241210,1857,1739,1906,1729,127120,233021357,00,0.00,N,2,29, -20241209,1828,1916,1955,1788,35447,65178657,00,0.00,N,5,-78, -20241206,1906,1936,2005,1906,44171,84766303,00,0.00,N,5,-39, -20241205,1946,1847,2054,1828,168291,327607859,00,0.00,N,2,88, -20241204,1857,1867,1916,1818,40754,76177787,00,0.00,N,5,-49, -20241203,1906,1906,1975,1877,54758,104720169,00,0.00,N,3,0, -20241202,1906,1995,2014,1857,81761,159188131,00,0.00,N,5,-78, -20241129,1985,2044,2241,1965,163884,338438030,00,0.00,N,5,-39, -20241128,2024,2034,2083,2005,50104,101709063,00,0.00,N,5,-9, -20241127,2034,2064,2123,2024,27646,57119305,00,0.00,N,5,-29, -20241126,2064,2123,2309,2034,159845,339440699,00,0.00,N,5,-29, -20241125,2093,2054,2123,2034,66073,136680565,00,0.00,N,2,39, -20241122,2054,2044,2113,2014,44335,90675710,00,0.00,N,3,0, -20241121,2054,2054,2083,2005,85321,174718779,00,0.00,N,2,19, -20241120,2034,2054,2152,2024,127983,264163705,00,0.00,N,3,0, +20250224,1040,1185,1185,1028,3065863,3340686065,00,0.00,N,5,-168, +20250221,1208,993,1328,978,21415336,25799718710,00,0.00,N,2,171, +20250220,1036,826,1036,788,8700245,8432246180,00,0.00,N,1,238, +20250219,798,823,831,758,633071,498224315,00,0.00,N,5,-3, +20250218,801,788,803,753,810234,631347185,00,0.00,N,2,20, +20250217,781,731,843,731,3072146,2450808760,00,0.00,N,2,51, +20250214,730,875,935,700,6690921,5544125620,00,0.00,N,5,-98, +20250213,828,700,828,686,5105208,4043955560,00,0.00,N,1,190, +20250212,637,666,666,636,118854,76320094,00,0.00,N,5,-12, +20250211,649,632,695,632,450390,294892961,00,0.00,N,2,17, +20250210,632,636,636,623,123653,77586729,00,0.00,N,5,-1, +20250207,634,618,636,618,217707,137200398,00,0.00,N,2,16, +20250206,618,632,641,617,114460,71945235,00,0.00,N,5,-14, +20250205,632,632,644,610,178176,111008947,00,0.00,N,5,0, +20250204,632,609,636,609,304154,189307347,00,0.00,N,2,23, +20250203,609,630,649,602,155425,95472231,00,0.00,N,5,-11, +20250131,620,624,635,610,215827,134460698,00,0.00,N,5,-1, +20250124,622,635,653,622,392366,247198632,00,0.00,N,5,-16, +20250123,638,618,803,618,5858691,4249573923,00,0.00,N,2,20, +20250122,618,651,651,616,149379,92949559,00,0.00,N,5,-4, +20250121,622,650,650,620,281477,178241331,00,0.00,N,5,-25, +20250120,647,676,676,619,312848,199109737,00,0.00,N,5,-5, +20250117,653,666,681,653,219003,145375403,00,0.00,N,5,-9, +20250116,662,680,701,662,267076,179578936,00,0.00,N,5,-17, +20250115,680,700,700,673,137205,93737600,00,0.00,N,5,-8, +20250114,688,688,728,685,115144,80581780,00,0.00,N,3,0, +20250113,688,686,716,676,162179,112081595,00,0.00,N,5,-13, +20250110,701,681,750,671,906739,641594625,00,0.00,N,2,35, +20250109,666,711,740,666,703775,489717560,00,0.00,N,5,-53, +20250108,720,778,780,708,1408717,1027708160,00,0.00,N,5,-66, +20250107,786,766,996,668,9544370,8625446035,00,0.00,N,2,20, +20250106,766,766,766,766,0,0,00,0.00,N,0,0, +20250103,766,766,766,766,0,0,00,0.00,N,0,0, +20250102,766,766,766,766,0,0,00,0.00,N,0,0, +20241230,766,766,766,766,0,0,00,0.00,N,0,0, +20241227,766,766,766,766,0,0,02,0.00,N,0,0, +20241226,766,766,766,766,0,0,00,0.00,N,0,0, +20241224,766,766,766,766,0,0,00,0.00,N,0,0, +20241223,766,766,766,766,0,0,00,0.00,N,0,0, +20241220,766,766,766,766,0,0,00,0.00,N,0,0, +20241219,766,766,766,766,0,0,00,0.00,N,0,0, +20241218,766,766,766,766,0,0,00,0.00,N,0,0, +20241217,766,766,766,766,0,0,00,0.00,N,0,0, +20241216,766,766,766,766,0,0,00,0.00,N,0,0, +20241213,766,766,766,766,0,0,00,0.00,N,0,0, +20241212,766,766,766,766,0,0,00,0.00,N,0,0, +20241211,766,629,783,629,2214960,1600590741,00,0.00,N,2,147, +20241210,619,580,635,576,381246,233021357,00,0.00,N,2,9, +20241209,609,639,652,596,106310,65178657,00,0.00,N,5,-26, +20241206,635,645,668,635,132475,84766303,00,0.00,N,5,-13, +20241205,648,616,684,609,504724,327607859,00,0.00,N,2,29, +20241204,619,622,639,606,122226,76177787,00,0.00,N,5,-16, +20241203,635,635,658,625,164225,104720169,00,0.00,N,3,0, +20241202,635,665,671,619,245209,159188131,00,0.00,N,5,-26, +20241129,662,681,747,655,491507,338438030,00,0.00,N,5,-13, +20241128,675,678,694,668,150268,101709063,00,0.00,N,5,-3, +20241127,678,688,707,675,82914,57119305,00,0.00,N,5,-9, +20241126,688,707,770,678,479393,339440699,00,0.00,N,5,-9, +20241125,698,684,707,678,198161,136680565,00,0.00,N,2,13, +20241122,684,681,704,671,132967,90675710,00,0.00,N,3,0, +20241121,684,684,694,668,255886,174718779,00,0.00,N,2,6, +20241120,678,684,717,675,383836,264163705,00,0.00,N,3,0, 20241119,2034,2113,2467,2014,909021,2037543865,00,0.00,N,5,-78, 20241118,2113,2142,2349,2054,156492,341881828,00,0.00,N,2,19, 20241115,2093,2044,2113,2005,61075,125025357,00,0.00,N,2,39, diff --git a/065420/day/candle-day-250.csv b/065420/day/candle-day-250.csv index 7d29491c9a90..8d07fe214fb7 100644 --- a/065420/day/candle-day-250.csv +++ b/065420/day/candle-day-250.csv @@ -32,7 +32,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250113,223,228,246,222,1805889,421825200,00,0.00,N,5,-7, 20250110,230,236,259,223,6180385,1487270761,00,0.00,N,3,0, 20250109,230,234,256,227,5979756,1440539071,00,0.00,N,5,-9, -20250108,239,213,274,211,37381644,9752011356,00,0.00,N,2,28, +20250108,239,213,274,211,37381643,9752011356,00,0.00,N,2,28, 20250107,211,210,216,209,233591,49586932,00,0.00,N,5,-1, 20250106,212,209,215,209,174338,36763127,00,0.00,N,2,2, 20250103,210,207,211,207,132135,27717805,00,0.00,N,3,0, diff --git a/065500/day/candle-day-250.csv b/065500/day/candle-day-250.csv index b3314163e70d..49f136cbe049 100644 --- a/065500/day/candle-day-250.csv +++ b/065500/day/candle-day-250.csv @@ -20,7 +20,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250204,4640,4605,4740,4505,2394273,11106199765,00,0.00,N,2,40, 20250203,4600,4860,5330,4505,8870599,43662574185,00,0.00,N,5,-460, 20250131,5060,5270,5420,4915,6810474,35142126365,00,0.00,N,5,-90, -20250124,5150,4540,5430,4305,32505140,163632533370,00,0.00,N,2,970, +20250124,5150,4540,5430,4305,32505141,163632533370,00,0.00,N,2,970, 20250123,4180,4325,4555,4180,3561522,15628614710,00,0.00,N,5,-215, 20250122,4395,4365,4610,4315,2519208,11184179430,00,0.00,N,5,-30, 20250121,4425,4570,4600,4220,4531618,19889702875,00,0.00,N,5,-145, @@ -37,15 +37,15 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250106,6020,6200,6540,5940,4352849,26883144070,00,0.00,N,5,-520, 20250103,6540,6750,7090,6250,10947635,73742665260,00,0.00,N,5,-480, 20250102,7020,7240,7300,6780,14180290,99705874950,00,0.00,N,2,390, -20241230,6630,5950,6900,5820,31159428,202236065610,00,0.00,N,2,810, +20241230,6630,5950,6900,5820,31159427,202236065610,00,0.00,N,2,810, 20241227,5820,6030,6120,5430,10441947,61221520680,02,0.00,N,2,40, 20241226,5780,5560,6450,5550,13161336,78200356910,00,0.00,N,2,110, -20241224,5670,5370,6390,5200,16806560,98425342850,00,0.00,N,2,140, -20241223,5530,5850,5980,5270,17312972,97012049400,00,0.00,N,5,-570, -20241220,6100,5350,6470,4960,42410416,246459331235,00,0.00,N,2,1120, -20241219,4980,5570,5710,4810,20593144,107147876675,00,0.00,N,5,-880, +20241224,5670,5370,6390,5200,16806559,98425342850,00,0.00,N,2,140, +20241223,5530,5850,5980,5270,17312973,97012049400,00,0.00,N,5,-570, +20241220,6100,5350,6470,4960,42410418,246459331235,00,0.00,N,2,1120, +20241219,4980,5570,5710,4810,20593143,107147876675,00,0.00,N,5,-880, 20241218,5860,5620,6320,5370,24319432,141100330710,00,0.00,N,2,10, -20241217,5850,5670,7560,5110,69515032,426702369960,00,0.00,N,5,-850, +20241217,5850,5670,7560,5110,69515030,426702369960,00,0.00,N,5,-850, 20241216,6700,6700,6700,6700,0,0,00,0.00,N,0,0, 20241213,6700,6260,7070,6020,29312998,193869364020,00,0.00,N,2,1260, 20241212,5440,4750,5440,4745,22307102,116656333105,00,0.00,N,1,1255, diff --git a/065570/day/candle-day-250.csv b/065570/day/candle-day-250.csv index 8fc10329bef2..9f8d9304248b 100644 --- a/065570/day/candle-day-250.csv +++ b/065570/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,764,764,764,764,0,0,00,0.00,Y,3,0, 20250227,764,764,764,764,0,0,00,0.00,Y,0,0, -20250226,764,764,764,764,0,0,00,0.00,Y,0,0, -20250225,764,764,764,764,0,0,00,0.00,Y,0,0, -20250224,764,764,764,764,0,0,00,0.00,Y,0,0, +20250226,764,764,764,764,0,0,00,0.00,N,0,0, +20250225,764,764,764,764,0,0,00,0.00,N,0,0, +20250224,764,764,764,764,0,0,00,0.00,N,0,0, 20250221,764,764,764,764,0,0,00,0.00,N,0,0, 20250220,764,764,764,764,0,0,00,0.00,N,0,0, 20250219,764,764,764,764,0,0,00,0.00,N,0,0, diff --git a/065650/day/candle-day-250.csv b/065650/day/candle-day-250.csv index 9ca79b383cde..181961108929 100644 --- a/065650/day/candle-day-250.csv +++ b/065650/day/candle-day-250.csv @@ -16,7 +16,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250210,585,577,604,558,2401064,1388979593,00,0.00,N,2,3, 20250207,582,651,654,579,6402523,3876162839,00,0.00,N,5,-55, 20250206,637,532,668,530,32425722,20217503691,00,0.00,N,2,119, -20250205,518,614,674,492,26302592,14602380556,00,0.00,N,5,-168, +20250205,518,614,674,492,26302591,14602380556,00,0.00,N,5,-168, 20250204,686,979,1000,686,7912509,5958937200,00,0.00,N,4,-294, 20250203,980,1058,1082,980,809785,819911347,00,0.00,N,5,-109, 20250131,1089,1098,1150,1055,723576,792682131,00,0.00,N,5,-9, diff --git a/066410/day/candle-day-250.csv b/066410/day/candle-day-250.csv index 13a509d3f91d..7d247ac1f9b5 100644 --- a/066410/day/candle-day-250.csv +++ b/066410/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, 20250227,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, -20250226,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, -20250225,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, -20250224,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250226,1153,1153,1153,1153,0,0,00,0.00,N,0,0, +20250225,1153,1153,1153,1153,0,0,00,0.00,N,0,0, +20250224,1153,1153,1153,1153,0,0,00,0.00,N,0,0, 20250221,1153,1153,1153,1153,0,0,00,0.00,N,0,0, 20250220,1153,1153,1153,1153,0,0,00,0.00,N,0,0, 20250219,1153,1153,1153,1153,0,0,00,0.00,N,0,0, diff --git a/067290/day/candle-day-250.csv b/067290/day/candle-day-250.csv index ed8eb95e9be4..84791329d359 100644 --- a/067290/day/candle-day-250.csv +++ b/067290/day/candle-day-250.csv @@ -46,7 +46,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241219,1616,1614,1623,1583,179161,287830400,00,0.00,N,2,2, 20241218,1613,1637,1639,1592,135266,217200980,00,0.00,N,2,6, 20241217,1607,1652,1655,1592,336022,542530355,00,0.00,N,5,-39, -20241216,1647,1540,1650,1511,872994,1411237600,00,0.00,N,2,138, +20241216,1647,1540,1650,1511,872993,1411237600,00,0.00,N,2,138, 20241213,1509,1452,1514,1438,204635,305371815,00,0.00,N,2,57, 20241212,1452,1475,1494,1440,148695,216766918,00,0.00,N,2,2, 20241211,1449,1333,1479,1331,466024,668732318,00,0.00,N,2,108, diff --git a/068270/day/candle-day-250.csv b/068270/day/candle-day-250.csv index 29d65bcc345f..1fdbdfa4af08 100644 --- a/068270/day/candle-day-250.csv +++ b/068270/day/candle-day-250.csv @@ -53,7 +53,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241210,173922,168860,173922,168860,459805,79394877200,00,0.00,N,2,6685, 20241209,167236,167140,171343,166854,740089,124867379400,00,0.00,N,5,-4775, 20241206,172011,172871,174208,168955,629219,108180002900,00,0.00,N,5,-859, -20241205,172871,175641,178124,172298,445278,77702047500,00,0.00,N,5,-1910, +20241205,172871,175641,178124,172298,445277,77702047500,00,0.00,N,5,-1910, 20241204,174781,173826,177646,173635,763972,133776145100,00,0.00,N,5,-3724, 20241203,178506,176500,180034,175736,423203,75565219500,00,0.00,N,2,2196, 20241202,176309,180798,180989,175545,518402,92064639600,00,0.00,N,5,-2292, @@ -61,7 +61,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241128,178028,169719,178697,169242,927970,163681552800,00,0.00,N,2,8213, 20241127,169815,167236,170770,167236,389940,66101759200,00,0.00,N,2,2101, 20241126,167713,168860,170388,167140,308889,51938291000,00,0.00,N,5,-1146, -20241125,168860,166185,170770,164944,686388,115840231200,00,0.00,N,2,3151, +20241125,168860,166185,170770,164944,686387,115840231200,00,0.00,N,2,3151, 20241122,165708,166663,168573,165230,364189,60692907300,00,0.00,N,5,-191, 20241121,165899,165230,169146,165039,645842,108035815600,00,0.00,N,2,2196, 20241120,163702,164180,165326,161983,355341,58145759800,00,0.00,N,5,-1146, diff --git a/068760/day/candle-day-250.csv b/068760/day/candle-day-250.csv index 3528621ec604..cb9f26e99c5c 100644 --- a/068760/day/candle-day-250.csv +++ b/068760/day/candle-day-250.csv @@ -55,7 +55,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241206,50227,50989,51656,49559,259336,13072518200,00,0.00,N,5,-857, 20241205,51084,54420,54515,50989,297950,15541149500,00,0.00,N,5,-3431, 20241204,54515,53848,54801,52609,269695,14489203600,00,0.00,N,5,-571, -20241203,55087,54515,56326,54039,270687,14957852700,00,0.00,N,2,1524, +20241203,55087,54515,56326,54039,270686,14957852700,00,0.00,N,2,1524, 20241202,53562,54706,56231,53562,266647,14541237700,00,0.00,N,5,-381, 20241129,53944,55850,57089,53562,391308,21429114400,00,0.00,N,5,-1620, 20241128,55564,50989,58614,50608,1376011,76898404100,00,0.00,N,2,5051, diff --git a/068940/day/candle-day-250.csv b/068940/day/candle-day-250.csv index 0617d65a41ad..9c0e6dafd9b3 100644 --- a/068940/day/candle-day-250.csv +++ b/068940/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,778,778,778,778,0,0,00,0.00,Y,3,0, 20250227,778,778,778,778,0,0,00,0.00,Y,0,0, -20250226,778,778,778,778,0,0,00,0.00,Y,0,0, -20250225,778,778,778,778,0,0,00,0.00,Y,0,0, -20250224,778,778,778,778,0,0,00,0.00,Y,0,0, +20250226,778,778,778,778,0,0,00,0.00,N,0,0, +20250225,778,778,778,778,0,0,00,0.00,N,0,0, +20250224,778,778,778,778,0,0,00,0.00,N,0,0, 20250221,778,778,778,778,0,0,00,0.00,N,0,0, 20250220,778,778,778,778,0,0,00,0.00,N,0,0, 20250219,778,778,778,778,0,0,00,0.00,N,0,0, diff --git a/071460/day/candle-day-250.csv b/071460/day/candle-day-250.csv index 227e0fe905be..94d6920e49b7 100644 --- a/071460/day/candle-day-250.csv +++ b/071460/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,613,613,613,613,0,0,00,0.00,Y,3,0, 20250227,613,613,613,613,0,0,00,0.00,Y,0,0, -20250226,613,613,613,613,0,0,00,0.00,Y,0,0, -20250225,613,613,613,613,0,0,00,0.00,Y,0,0, -20250224,613,613,613,613,0,0,00,0.00,Y,0,0, +20250226,613,613,613,613,0,0,00,0.00,N,0,0, +20250225,613,613,613,613,0,0,00,0.00,N,0,0, +20250224,613,613,613,613,0,0,00,0.00,N,0,0, 20250221,613,613,613,613,0,0,00,0.00,N,0,0, 20250220,613,613,613,613,0,0,00,0.00,N,0,0, 20250219,613,613,613,613,0,0,00,0.00,N,0,0, diff --git a/072520/day/candle-day-250.csv b/072520/day/candle-day-250.csv index e2a3cda880f5..5398615af099 100644 --- a/072520/day/candle-day-250.csv +++ b/072520/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,389,389,389,389,0,0,00,0.00,Y,3,0, 20250227,389,389,389,389,0,0,00,0.00,Y,0,0, -20250226,389,389,389,389,0,0,00,0.00,Y,0,0, -20250225,389,389,389,389,0,0,00,0.00,Y,0,0, -20250224,389,389,389,389,0,0,00,0.00,Y,0,0, +20250226,389,389,389,389,0,0,00,0.00,N,0,0, +20250225,389,389,389,389,0,0,00,0.00,N,0,0, +20250224,389,389,389,389,0,0,00,0.00,N,0,0, 20250221,389,389,389,389,0,0,00,0.00,N,0,0, 20250220,389,389,389,389,0,0,00,0.00,N,0,0, 20250219,389,389,389,389,0,0,00,0.00,N,0,0, diff --git a/073640/day/candle-day-250.csv b/073640/day/candle-day-250.csv index 6580085799c6..3322992caea2 100644 --- a/073640/day/candle-day-250.csv +++ b/073640/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,654,654,654,654,0,0,00,0.00,Y,3,0, 20250227,654,654,654,654,0,0,00,0.00,Y,0,0, -20250226,654,654,654,654,0,0,00,0.00,Y,0,0, -20250225,654,654,654,654,0,0,00,0.00,Y,0,0, -20250224,654,654,654,654,0,0,00,0.00,Y,0,0, +20250226,654,654,654,654,0,0,00,0.00,N,0,0, +20250225,654,654,654,654,0,0,00,0.00,N,0,0, +20250224,654,654,654,654,0,0,00,0.00,N,0,0, 20250221,654,654,654,654,0,0,00,0.00,N,0,0, 20250220,654,654,654,654,0,0,00,0.00,N,0,0, 20250219,654,654,654,654,0,0,00,0.00,N,0,0, diff --git a/078130/day/candle-day-250.csv b/078130/day/candle-day-250.csv index 62f5a2ee0952..a7d576ab5a77 100644 --- a/078130/day/candle-day-250.csv +++ b/078130/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,800,800,800,800,0,0,00,0.00,Y,3,0, 20250227,800,800,800,800,0,0,00,0.00,Y,0,0, -20250226,800,800,800,800,0,0,00,0.00,Y,0,0, -20250225,800,800,800,800,0,0,00,0.00,Y,0,0, -20250224,800,800,800,800,0,0,00,0.00,Y,0,0, +20250226,800,800,800,800,0,0,00,0.00,N,0,0, +20250225,800,800,800,800,0,0,00,0.00,N,0,0, +20250224,800,800,800,800,0,0,00,0.00,N,0,0, 20250221,800,800,800,800,0,0,00,0.00,N,0,0, 20250220,800,800,800,800,0,0,00,0.00,N,0,0, 20250219,800,800,800,800,0,0,00,0.00,N,0,0, diff --git a/078150/day/candle-day-250.csv b/078150/day/candle-day-250.csv index 1eaed0bd0062..f0eff63c2a36 100644 --- a/078150/day/candle-day-250.csv +++ b/078150/day/candle-day-250.csv @@ -12,7 +12,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250214,2870,2910,2995,2870,3813881,11093342320,00,0.00,N,5,-90, 20250213,2960,3080,3080,2875,8534691,25381603245,00,0.00,N,5,-15, 20250212,2975,2930,3015,2825,12730228,37521791330,00,0.00,N,2,25, -20250211,2950,2700,3085,2645,44488616,130560065380,00,0.00,N,2,285, +20250211,2950,2700,3085,2645,44488618,130560065380,00,0.00,N,2,285, 20250210,2665,2610,2725,2580,5172442,13780348360,00,0.00,N,2,25, 20250207,2640,2755,2820,2595,13209374,35766216305,00,0.00,N,2,5, 20250206,2635,2340,2635,2275,7246987,18310685700,00,0.00,N,2,335, diff --git a/078860/day/candle-day-250.csv b/078860/day/candle-day-250.csv index d96ecc2d62b1..f216f276856d 100644 --- a/078860/day/candle-day-250.csv +++ b/078860/day/candle-day-250.csv @@ -23,48 +23,48 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250124,1526,1526,1526,1526,0,0,00,0.00,N,0,0, 20250123,1526,1526,1526,1526,0,0,00,0.00,N,0,0, 20250122,1526,1526,1526,1526,0,0,00,0.00,N,0,0, -20250121,1526,1462,1760,1462,699145,1114302880,00,0.00,N,2,48, -20250120,1478,1534,1534,1440,124460,184132350,00,0.00,N,5,-60, -20250117,1538,1502,1552,1480,95090,142404090,00,0.00,N,2,24, -20250116,1514,1542,1566,1514,29585,45259160,00,0.00,N,5,-28, -20250115,1542,1526,1560,1488,119520,181411220,00,0.00,N,2,16, -20250114,1526,1526,1552,1480,86145,129980760,00,0.00,N,5,-4, -20250113,1530,1504,1550,1504,63295,96421400,00,0.00,N,2,6, -20250110,1524,1552,1568,1500,211275,323295300,00,0.00,N,5,-6, -20250109,1530,1620,1982,1520,2644680,4602156690,00,0.00,N,2,4, -20250108,1526,1530,1568,1516,38905,60093350,00,0.00,N,2,4, -20250107,1522,1512,1536,1506,58040,87931140,00,0.00,N,2,10, -20250106,1512,1562,1596,1512,113440,174114270,00,0.00,N,5,-48, -20250103,1560,1584,1600,1558,39005,61375090,00,0.00,N,5,-40, -20250102,1600,1590,1602,1532,108830,170040800,00,0.00,N,2,2, -20241230,1598,1568,1598,1532,73230,113974060,00,0.00,N,2,8, -20241227,1590,1540,1598,1526,54200,84890800,02,0.00,N,2,18, -20241226,1572,1548,1580,1458,82490,125582010,00,0.00,N,2,24, -20241224,1548,1600,1600,1548,33825,53085320,00,0.00,N,5,-52, -20241223,1600,1528,1600,1528,53470,83884130,00,0.00,N,2,10, -20241220,1590,1522,1610,1476,135420,205843010,00,0.00,N,2,68, -20241219,1522,1500,1610,1476,62200,93528170,00,0.00,N,2,22, -20241218,1500,1558,1558,1490,127020,191820840,00,0.00,N,5,-48, -20241217,1548,1558,1590,1532,39115,60398490,00,0.00,N,5,-12, -20241216,1560,1580,1656,1560,51530,81458470,00,0.00,N,5,-38, -20241213,1598,1540,1636,1530,105795,168480320,00,0.00,N,2,48, -20241212,1550,1536,1606,1536,23635,36789630,00,0.00,N,5,-20, -20241211,1570,1586,1620,1560,54850,87378940,00,0.00,N,5,-78, -20241210,1648,1472,1650,1472,152455,242302180,00,0.00,N,2,88, -20241209,1560,1534,1560,1480,87490,133551720,00,0.00,N,2,22, -20241206,1538,1580,1608,1530,71535,112089930,00,0.00,N,5,-68, -20241205,1606,1616,1616,1568,27370,43539210,00,0.00,N,5,-10, -20241204,1616,1586,1622,1540,151415,242535470,00,0.00,N,3,0, -20241203,1616,1560,1620,1434,261060,399901920,00,0.00,N,2,56, -20241202,1560,1584,1620,1546,65700,103542800,00,0.00,N,5,-50, -20241129,1610,1620,1620,1542,92695,147608090,00,0.00,N,5,-30, -20241128,1640,1630,1650,1602,39250,63560350,00,0.00,N,5,-14, -20241127,1654,1660,1660,1612,49170,79981330,00,0.00,N,5,-6, -20241126,1660,1690,1690,1630,68595,113344860,00,0.00,N,2,4, -20241125,1656,1606,1670,1606,124420,204046180,00,0.00,N,2,50, -20241122,1606,1638,1688,1590,136110,222816340,00,0.00,N,5,-32, -20241121,1638,1636,1652,1592,74540,120802470,00,0.00,N,5,-14, -20241120,1652,1700,1700,1626,72635,119022480,00,0.00,N,5,-40, +20250121,1526,1462,1760,1462,699144,1114302880,00,0.00,N,2,48, +20250120,1478,1534,1534,1440,124459,184132350,00,0.00,N,5,-60, +20250117,1538,1502,1552,1480,95089,142404090,00,0.00,N,2,24, +20250116,1514,1542,1566,1514,29584,45259160,00,0.00,N,5,-28, +20250115,1542,1526,1560,1488,119519,181411220,00,0.00,N,2,16, +20250114,1526,1526,1552,1480,86144,129980760,00,0.00,N,5,-4, +20250113,1530,1504,1550,1504,63294,96421400,00,0.00,N,2,6, +20250110,1524,1552,1568,1500,211274,323295300,00,0.00,N,5,-6, +20250109,1530,1620,1982,1520,2644679,4602156690,00,0.00,N,2,4, +20250108,1526,1530,1568,1516,38904,60093350,00,0.00,N,2,4, +20250107,1522,1512,1536,1506,58039,87931140,00,0.00,N,2,10, +20250106,1512,1562,1596,1512,113439,174114270,00,0.00,N,5,-48, +20250103,1560,1584,1600,1558,39004,61375090,00,0.00,N,5,-40, +20250102,1600,1590,1602,1532,108829,170040800,00,0.00,N,2,2, +20241230,1598,1568,1598,1532,73229,113974060,00,0.00,N,2,8, +20241227,1590,1540,1598,1526,54199,84890800,02,0.00,N,2,18, +20241226,1572,1548,1580,1458,82489,125582010,00,0.00,N,2,24, +20241224,1548,1600,1600,1548,33824,53085320,00,0.00,N,5,-52, +20241223,1600,1528,1600,1528,53469,83884130,00,0.00,N,2,10, +20241220,1590,1522,1610,1476,135419,205843010,00,0.00,N,2,68, +20241219,1522,1500,1610,1476,62199,93528170,00,0.00,N,2,22, +20241218,1500,1558,1558,1490,127019,191820840,00,0.00,N,5,-48, +20241217,1548,1558,1590,1532,39114,60398490,00,0.00,N,5,-12, +20241216,1560,1580,1656,1560,51529,81458470,00,0.00,N,5,-38, +20241213,1598,1540,1636,1530,105794,168480320,00,0.00,N,2,48, +20241212,1550,1536,1606,1536,23634,36789630,00,0.00,N,5,-20, +20241211,1570,1586,1620,1560,54849,87378940,00,0.00,N,5,-78, +20241210,1648,1472,1650,1472,152454,242302180,00,0.00,N,2,88, +20241209,1560,1534,1560,1480,87489,133551720,00,0.00,N,2,22, +20241206,1538,1580,1608,1530,71534,112089930,00,0.00,N,5,-68, +20241205,1606,1616,1616,1568,27369,43539210,00,0.00,N,5,-10, +20241204,1616,1586,1622,1540,151414,242535470,00,0.00,N,3,0, +20241203,1616,1560,1620,1434,261059,399901920,00,0.00,N,2,56, +20241202,1560,1584,1620,1546,65699,103542800,00,0.00,N,5,-50, +20241129,1610,1620,1620,1542,92694,147608090,00,0.00,N,5,-30, +20241128,1640,1630,1650,1602,39249,63560350,00,0.00,N,5,-14, +20241127,1654,1660,1660,1612,49169,79981330,00,0.00,N,5,-6, +20241126,1660,1690,1690,1630,68594,113344860,00,0.00,N,2,4, +20241125,1656,1606,1670,1606,124419,204046180,00,0.00,N,2,50, +20241122,1606,1638,1688,1590,136109,222816340,00,0.00,N,5,-32, +20241121,1638,1636,1652,1592,74539,120802470,00,0.00,N,5,-14, +20241120,1652,1700,1700,1626,72634,119022480,00,0.00,N,5,-40, 20241119,1692,1728,1728,1620,62140,103817400,00,0.00,N,5,-40, 20241118,1732,1660,1740,1650,90955,154289160,00,0.00,N,2,56, 20241115,1676,1698,1718,1620,38440,64414490,00,0.00,N,5,-24, diff --git a/080220/day/candle-day-250.csv b/080220/day/candle-day-250.csv index 21db445629fb..8911d8b301ac 100644 --- a/080220/day/candle-day-250.csv +++ b/080220/day/candle-day-250.csv @@ -13,15 +13,15 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250213,17820,17380,18250,17090,7155277,128990826520,00,0.00,N,2,470, 20250212,17350,18150,18290,17330,4554929,80904281390,00,0.00,N,5,-500, 20250211,17850,17990,18990,17670,9098725,166642674250,00,0.00,N,2,150, -20250210,17700,16610,18780,16300,17823924,314603311500,00,0.00,N,2,990, -20250207,16710,14290,17520,13660,32318864,525832313530,00,0.00,N,2,2550, +20250210,17700,16610,18780,16300,17823923,314603311500,00,0.00,N,2,990, +20250207,16710,14290,17520,13660,32318865,525832313530,00,0.00,N,2,2550, 20250206,14160,14380,14530,13960,2367715,33742332790,00,0.00,N,2,130, 20250205,14030,14010,14650,13750,5088798,72376847630,00,0.00,N,2,260, 20250204,13770,13800,15300,13670,15900694,233175770050,00,0.00,N,2,470, 20250203,13300,13820,13820,13120,1058199,14138946830,00,0.00,N,5,-760, 20250131,14060,13900,14080,13580,1580240,21945014580,00,0.00,N,2,860, 20250124,13200,13470,13470,13110,1438921,19031825380,00,0.00,N,5,-450, -20250123,13650,13200,15180,13070,25128620,361209137460,00,0.00,N,2,580, +20250123,13650,13200,15180,13070,25128619,361209137460,00,0.00,N,2,580, 20250122,13070,12780,13320,12520,7028874,91176843650,00,0.00,N,2,180, 20250121,12890,12940,13550,12650,15697372,204428698950,00,0.00,N,2,190, 20250120,12700,9860,12700,9700,26078022,304215090250,00,0.00,N,1,2930, diff --git a/080720/day/candle-day-250.csv b/080720/day/candle-day-250.csv index 844eb6ee1254..5165d7038e87 100644 --- a/080720/day/candle-day-250.csv +++ b/080720/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, 20250227,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, -20250226,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, -20250225,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, -20250224,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250226,2725,2725,2725,2725,0,0,00,0.00,N,0,0, +20250225,2725,2725,2725,2725,0,0,00,0.00,N,0,0, +20250224,2725,2725,2725,2725,0,0,00,0.00,N,0,0, 20250221,2725,2725,2725,2725,0,0,00,0.00,N,0,0, 20250220,2725,2725,2725,2725,0,0,00,0.00,N,0,0, 20250219,2725,2725,2725,2725,0,0,00,0.00,N,0,0, diff --git a/081150/day/candle-day-250.csv b/081150/day/candle-day-250.csv index 83b58e22caac..66652a2ebca3 100644 --- a/081150/day/candle-day-250.csv +++ b/081150/day/candle-day-250.csv @@ -18,7 +18,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250206,3130,3155,3195,3100,1166710,3675339900,00,0.00,N,5,-120, 20250205,3250,3230,3295,3210,1390780,4518497960,00,0.00,N,5,-50, 20250204,3300,3015,3375,3000,6021872,19337840335,00,0.00,N,2,55, -20250203,3245,3185,3615,3075,20986928,71629138410,00,0.00,N,2,240, +20250203,3245,3185,3615,3075,20986927,71629138410,00,0.00,N,2,240, 20250131,3005,3075,3075,3000,111083,335347330,00,0.00,N,5,-45, 20250124,3050,3035,3085,3030,83651,255577800,00,0.00,N,3,0, 20250123,3050,3140,3140,3030,129213,396812585,00,0.00,N,5,-65, diff --git a/082660/day/candle-day-250.csv b/082660/day/candle-day-250.csv index 0725ab0d5212..a56f5b7daee4 100644 --- a/082660/day/candle-day-250.csv +++ b/082660/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,480,480,480,480,0,0,00,0.00,Y,3,0, 20250227,480,480,480,480,0,0,00,0.00,Y,0,0, -20250226,480,480,480,480,0,0,00,0.00,Y,0,0, -20250225,480,480,480,480,0,0,00,0.00,Y,0,0, -20250224,480,480,480,480,0,0,00,0.00,Y,0,0, +20250226,480,480,480,480,0,0,00,0.00,N,0,0, +20250225,480,480,480,480,0,0,00,0.00,N,0,0, +20250224,480,480,480,480,0,0,00,0.00,N,0,0, 20250221,480,480,480,480,0,0,00,0.00,N,0,0, 20250220,480,480,480,480,0,0,00,0.00,N,0,0, 20250219,480,480,480,480,0,0,00,0.00,N,0,0, diff --git a/082850/day/candle-day-250.csv b/082850/day/candle-day-250.csv index 0020602f8607..6c0d8428ac22 100644 --- a/082850/day/candle-day-250.csv +++ b/082850/day/candle-day-250.csv @@ -63,7 +63,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241126,3135,3165,3315,3105,4376238,14013546130,00,0.00,N,5,-25, 20241125,3160,3210,3250,3135,3312495,10566080325,00,0.00,N,5,-15, 20241122,3175,3255,3325,3150,5309347,17121974305,00,0.00,N,5,-145, -20241121,3320,3145,3650,3015,42394552,142135506655,00,0.00,N,2,180, +20241121,3320,3145,3650,3015,42394551,142135506655,00,0.00,N,2,180, 20241120,3140,3195,3240,3105,6631585,20944740015,00,0.00,N,5,-100, 20241119,3240,2790,3600,2765,47318436,158179340975,00,0.00,N,2,470, 20241118,2770,2715,2805,2680,1312852,3628969860,00,0.00,N,2,75, diff --git a/084650/day/candle-day-250.csv b/084650/day/candle-day-250.csv index 5cf78462aa1f..9636d12c493e 100644 --- a/084650/day/candle-day-250.csv +++ b/084650/day/candle-day-250.csv @@ -3,7 +3,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250227,2670,2715,2740,2660,1375171,3699668065,00,0.00,N,5,-45, 20250226,2715,2640,2870,2605,5873026,16174041305,00,0.00,N,2,60, 20250225,2655,2680,2785,2640,2630684,7069025555,00,0.00,N,5,-75, -20250224,2730,2860,3095,2725,26402464,77578667260,00,0.00,N,2,155, +20250224,2730,2860,3095,2725,26402465,77578667260,00,0.00,N,2,155, 20250221,2575,2580,2640,2560,1006268,2611052805,00,0.00,N,5,-75, 20250220,2650,2685,2710,2650,765365,2042130215,00,0.00,N,5,-40, 20250219,2690,2715,2725,2680,578775,1558705315,00,0.00,N,5,-20, @@ -28,14 +28,14 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250117,3090,3130,3135,3030,1961023,6009420775,00,0.00,N,5,-30, 20250116,3120,3135,3225,3105,2854306,9012877160,00,0.00,N,2,10, 20250115,3110,3270,3270,3110,3699817,11733392830,00,0.00,N,5,-200, -20250114,3310,3325,3495,3160,21777436,73324096780,00,0.00,N,5,-15, +20250114,3310,3325,3495,3160,21777437,73324096780,00,0.00,N,5,-15, 20250113,3325,3415,3570,3325,5883964,20230330575,00,0.00,N,5,-210, 20250110,3535,3635,3685,3505,5752347,20565693170,00,0.00,N,5,-155, 20250109,3690,3855,3915,3610,19448362,72914210680,00,0.00,N,5,-20, -20250108,3710,3780,3880,3570,34045808,127074488185,00,0.00,N,3,0, -20250107,3710,3730,3825,3440,58283148,212779707055,00,0.00,N,2,195, -20250106,3515,2760,3515,2755,47077316,150267655760,00,0.00,N,1,810, -20250103,2705,2785,3055,2675,16873976,48386049335,00,0.00,N,2,75, +20250108,3710,3780,3880,3570,34045807,127074488185,00,0.00,N,3,0, +20250107,3710,3730,3825,3440,58283149,212779707055,00,0.00,N,2,195, +20250106,3515,2760,3515,2755,47077315,150267655760,00,0.00,N,1,810, +20250103,2705,2785,3055,2675,16873977,48386049335,00,0.00,N,2,75, 20250102,2630,2480,2815,2460,9583616,25860134820,00,0.00,N,2,140, 20241230,2490,2370,2570,2370,1176526,2938699630,00,0.00,N,2,130, 20241227,2360,2375,2410,2330,589825,1398003305,02,0.00,N,5,-15, diff --git a/084690/day/candle-day-250.csv b/084690/day/candle-day-250.csv index d64b368683f3..7f320f210f14 100644 --- a/084690/day/candle-day-250.csv +++ b/084690/day/candle-day-250.csv @@ -50,7 +50,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241213,11430,11180,11920,10530,5703249,65065789250,00,0.00,N,2,500, 20241212,10930,11900,12930,10720,14450964,172904468860,00,0.00,N,5,-540, 20241211,11470,12150,12500,11310,4716810,55807524660,00,0.00,N,5,-510, -20241210,11980,9890,12960,9710,17160656,202537326170,00,0.00,N,2,1880, +20241210,11980,9890,12960,9710,17160657,202537326170,00,0.00,N,2,1880, 20241209,10100,10160,11700,9930,7013287,76110815250,00,0.00,N,5,-830, 20241206,10930,9590,11900,9370,14138519,157523554850,00,0.00,N,2,1460, 20241205,9470,9930,10800,9240,4983576,49385119410,00,0.00,N,5,-1380, diff --git a/086520/day/candle-day-250.csv b/086520/day/candle-day-250.csv index be21209979c6..37abd0cb97f9 100644 --- a/086520/day/candle-day-250.csv +++ b/086520/day/candle-day-250.csv @@ -2,69 +2,69 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250228,62200,65000,65200,61100,1276060,79651319100,00,0.00,N,5,-3700, 20250227,65900,66900,68100,65700,623392,41379905600,02,-1.90,N,5,-1300, 20250226,67200,63275,67200,63177,1127369,74285607800,00,0.00,N,2,3041, -20250225,65400,68200,68500,65200,977768,64745138200,00,0.00,N,5,-3200, -20250224,68600,66500,68600,66000,1451879,98177272400,00,0.00,N,2,1400, -20250221,67200,64300,68800,63700,2658106,176197906400,00,0.00,N,2,3900, -20250220,63300,64200,64800,63100,1047516,66917410100,00,0.00,N,5,-500, -20250219,63800,62100,64900,62000,1550814,98869197800,00,0.00,N,2,2000, -20250218,61800,63100,63200,61200,533745,33011671400,00,0.00,N,5,-500, -20250217,62300,60900,63600,60300,1209098,75305794100,00,0.00,N,2,1600, -20250214,60700,61900,61900,60500,598199,36548138300,00,0.00,N,5,-1200, -20250213,61900,60100,62400,60000,1216701,74464685500,00,0.00,N,2,2300, -20250212,59600,59100,61000,59000,649946,38878996900,00,0.00,N,3,0, -20250211,59600,60400,61200,59200,726222,43632422900,00,0.00,N,5,-500, -20250210,60100,58900,60600,58000,710056,42219166600,00,0.00,N,2,200, -20250207,59900,59900,62600,58800,800474,48662426600,00,0.00,N,2,200, -20250206,59700,61200,61300,59300,519586,31101982700,00,0.00,N,5,-600, -20250205,60300,59400,61000,59400,443255,26761483700,00,0.00,N,2,1000, -20250204,59300,58600,62200,58400,1028545,62240497100,00,0.00,N,2,2100, -20250203,57200,59700,60100,56900,849519,49077132100,00,0.00,N,5,-3800, -20250131,61000,61000,62000,60200,455920,27780565200,00,0.00,N,3,0, -20250124,61000,61600,61700,60500,449520,27462677700,00,0.00,N,5,-100, -20250123,61100,62300,62400,60900,482085,29618114700,00,0.00,N,5,-1800, -20250122,62900,61700,62900,61300,727824,45297610800,00,0.00,N,2,2000, -20250121,60900,63700,64100,60000,1339356,82488035300,00,0.00,N,5,-3800, -20250120,64700,62700,65200,62700,1124554,72311024500,00,0.00,N,2,2400, -20250117,62300,63200,63900,62100,537852,33810804500,00,0.00,N,5,-900, -20250116,63200,65000,65500,63200,887551,56972680100,00,0.00,N,2,400, -20250115,62800,64400,66300,62500,1019326,65277389100,00,0.00,N,5,-1100, -20250114,63900,61500,65000,61000,1216622,77015874200,00,0.00,N,2,3400, -20250113,60500,62000,63000,60500,739297,45437130700,00,0.00,N,5,-2000, -20250110,62500,64800,64900,62500,754697,47740964000,00,0.00,N,5,-2400, -20250109,64900,65000,65800,63000,989176,63729610800,00,0.00,N,5,-300, -20250108,65200,61600,66000,61600,1487118,95808145600,00,0.00,N,2,2800, -20250107,62400,63800,64800,62300,954400,60445999900,00,0.00,N,5,-1200, -20250106,63600,62000,64600,61000,1571186,99196203700,00,0.00,N,2,2800, -20250103,60800,55500,63100,55500,3045565,184977567300,00,0.00,N,2,5600, -20250102,55200,57600,57700,55100,917528,51268843100,00,0.00,N,5,-2300, -20241230,57500,57000,59400,56700,896501,52135564000,00,0.00,N,2,500, -20241227,57000,58700,59600,56400,1384361,79705022900,00,0.00,N,5,-1700, -20241226,58700,62100,62300,58700,1253061,74789418000,00,0.00,N,5,-2800, -20241224,61500,63400,64500,61400,862807,54204237000,00,0.00,N,5,-1600, -20241223,63100,64100,64500,61000,991972,62270018500,00,0.00,N,5,-600, -20241220,63700,66600,67200,63100,855774,55399321700,00,0.00,N,5,-2700, -20241219,66400,66000,68000,65900,635333,42388995200,00,0.00,N,5,-1300, -20241218,67700,67700,68300,67200,695833,47221951700,00,0.00,N,2,600, -20241217,67100,71800,71800,66500,1333523,90827356000,00,0.00,N,5,-4500, -20241216,71600,72800,73100,70800,693342,49604938600,00,0.00,N,5,-600, -20241213,72200,71300,72600,70800,750372,53853325100,00,0.00,N,2,800, -20241212,71400,72300,72500,70000,1169282,83377290000,00,0.00,N,2,300, -20241211,71100,71600,73700,70600,798344,57511159200,00,0.00,N,5,-500, -20241210,71600,72200,72600,71000,804575,57623018000,00,0.00,N,2,1500, -20241209,70100,70000,72900,69000,1273948,90459863100,00,0.00,N,5,-700, -20241206,70800,70300,71800,68400,1113643,78403555300,00,0.00,N,2,1100, -20241205,69700,72000,72500,69400,710617,50356250400,00,0.00,N,5,-1600, -20241204,71300,72400,73700,71000,1061668,76394126400,00,0.00,N,5,-2500, -20241203,73800,76300,76800,73200,990626,73799050400,00,0.00,N,5,-1800, -20241202,75600,77000,78700,75000,817051,62436812900,00,0.00,N,5,-500, -20241129,76100,80100,80200,76100,799794,62027259400,00,0.00,N,5,-4300, -20241128,80400,80300,81500,79000,781363,62728155100,00,0.00,N,2,2000, -20241127,78400,80100,82700,78200,1105352,89016819500,00,0.00,N,5,-1000, -20241126,79400,79300,86700,78700,2526185,208387136700,00,0.00,N,2,500, -20241125,78900,76900,82200,76000,1684327,134266704200,00,0.00,N,2,3300, -20241122,75600,74900,76500,74200,771420,58475058600,00,0.00,N,2,1100, -20241121,74500,70500,75400,69600,1291072,95089724000,00,0.00,N,2,4500, -20241120,70000,68400,71900,67600,698877,48915298000,00,0.00,N,2,1300, +20250225,64158,66905,67200,63962,996683,64745138200,00,0.00,N,5,-3139, +20250224,67298,65237,67298,64747,1479965,98177272400,00,0.00,N,2,1373, +20250221,65924,63079,67494,62491,2709527,176197906400,00,0.00,N,2,3825, +20250220,62098,62981,63570,61902,1067780,66917410100,00,0.00,N,5,-490, +20250219,62589,60921,63668,60823,1580814,98869197800,00,0.00,N,2,1962, +20250218,60627,61902,62000,60038,544070,33011671400,00,0.00,N,5,-490, +20250217,61117,59744,62393,59155,1232488,75305794100,00,0.00,N,2,1569, +20250214,59548,60725,60725,59351,609771,36548138300,00,0.00,N,5,-1177, +20250213,60725,58959,61215,58861,1240238,74464685500,00,0.00,N,2,2256, +20250212,58468,57978,59842,57880,662519,38878996900,00,0.00,N,3,0, +20250211,58468,59253,60038,58076,740270,43632422900,00,0.00,N,5,-490, +20250210,58959,57782,59449,56899,723792,42219166600,00,0.00,N,2,196, +20250207,58763,58763,61411,57684,815959,48662426600,00,0.00,N,2,196, +20250206,58567,60038,60136,58174,529637,31101982700,00,0.00,N,5,-588, +20250205,59155,58272,59842,58272,451829,26761483700,00,0.00,N,2,981, +20250204,58174,57487,61019,57291,1048442,62240497100,00,0.00,N,2,2060, +20250203,56114,58567,58959,55820,865953,49077132100,00,0.00,N,5,-3727, +20250131,59842,59842,60823,59057,464739,27780565200,00,0.00,N,3,0, +20250124,59842,60430,60529,59351,458216,27462677700,00,0.00,N,5,-98, +20250123,59940,61117,61215,59744,491410,29618114700,00,0.00,N,5,-1765, +20250122,61706,60529,61706,60136,741903,45297610800,00,0.00,N,2,1962, +20250121,59744,62491,62883,58861,1365266,82488035300,00,0.00,N,5,-3727, +20250120,63472,61510,63962,61510,1146308,72311024500,00,0.00,N,2,2354, +20250117,61117,62000,62687,60921,548256,33810804500,00,0.00,N,5,-882, +20250116,62000,63766,64256,62000,904720,56972680100,00,0.00,N,2,392, +20250115,61608,63177,65041,61313,1039044,65277389100,00,0.00,N,5,-1079, +20250114,62687,60332,63766,59842,1240157,77015874200,00,0.00,N,2,3335, +20250113,59351,60823,61804,59351,753598,45437130700,00,0.00,N,5,-1962, +20250110,61313,63570,63668,61313,769296,47740964000,00,0.00,N,5,-2354, +20250109,63668,63766,64551,61804,1008311,63729610800,00,0.00,N,5,-294, +20250108,63962,60430,64747,60430,1515886,95808145600,00,0.00,N,2,2746, +20250107,61215,62589,63570,61117,972862,60445999900,00,0.00,N,5,-1177, +20250106,62393,60823,63374,59842,1601580,99196203700,00,0.00,N,2,2746, +20250103,59646,54446,61902,54446,3104481,184977567300,00,0.00,N,2,5493, +20250102,54152,56506,56604,54054,935277,51268843100,00,0.00,N,5,-2256, +20241230,56408,55918,58272,55623,913843,52135564000,00,0.00,N,2,490, +20241227,55918,57585,58468,55329,1411141,79705022900,00,0.00,N,5,-1667, +20241226,57585,60921,61117,57585,1277301,74789418000,00,0.00,N,5,-2746, +20241224,60332,62196,63275,60234,879498,54204237000,00,0.00,N,5,-1569, +20241223,61902,62883,63275,59842,1011161,62270018500,00,0.00,N,5,-588, +20241220,62491,65336,65924,61902,872329,55399321700,00,0.00,N,5,-2648, +20241219,65139,64747,66709,64649,647623,42388995200,00,0.00,N,5,-1275, +20241218,66415,66415,67003,65924,709293,47221951700,00,0.00,N,2,588, +20241217,65826,70437,70437,65237,1359320,90827356000,00,0.00,N,5,-4414, +20241216,70241,71418,71712,69456,706754,49604938600,00,0.00,N,5,-588, +20241213,70829,69946,71222,69456,764888,53853325100,00,0.00,N,2,784, +20241212,70044,70927,71124,68671,1191901,83377290000,00,0.00,N,2,294, +20241211,69750,70241,72301,69260,813788,57511159200,00,0.00,N,5,-490, +20241210,70241,70829,71222,69652,820139,57623018000,00,0.00,N,2,1471, +20241209,68769,68671,71516,67690,1298592,90459863100,00,0.00,N,5,-686, +20241206,69456,68965,70437,67101,1135186,78403555300,00,0.00,N,2,1079, +20241205,68377,70633,71124,68082,724363,50356250400,00,0.00,N,5,-1569, +20241204,69946,71025,72301,69652,1082206,76394126400,00,0.00,N,5,-2452, +20241203,72399,74851,75342,71810,1009789,73799050400,00,0.00,N,5,-1765, +20241202,74165,75538,77206,73576,832856,62436812900,00,0.00,N,5,-490, +20241129,74655,78579,78677,74655,815266,62027259400,00,0.00,N,5,-4218, +20241128,78874,78776,79953,77500,796478,62728155100,00,0.00,N,2,1962, +20241127,76912,78579,81130,76715,1126735,89016819500,00,0.00,N,5,-981, +20241126,77893,77795,85054,77206,2575054,208387136700,00,0.00,N,2,490, +20241125,77402,75440,80640,74557,1716910,134266704200,00,0.00,N,2,3237, +20241122,74165,73478,75048,72791,786343,58475058600,00,0.00,N,2,1079, +20241121,73086,69162,73969,68279,1316047,95089724000,00,0.00,N,2,4414, +20241120,68671,67101,70535,66317,712396,48915298000,00,0.00,N,2,1275, 20241119,68700,67900,69300,65700,728000,49231138900,00,0.00,N,2,1100, 20241118,67600,65300,69300,64800,1276021,85955369500,00,0.00,N,2,2300, 20241115,65300,65900,67900,61900,2589689,168024727000,00,0.00,N,5,-3300, diff --git a/086960/day/candle-day-250.csv b/086960/day/candle-day-250.csv index fbbc4727f65a..8b72b7212f61 100644 --- a/086960/day/candle-day-250.csv +++ b/086960/day/candle-day-250.csv @@ -1,7 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,1233,1275,1290,1225,3852316,4823197922,00,0.00,N,5,-86, 20250227,1319,1332,1488,1302,31259456,43908857157,00,0.00,N,2,19, -20250226,1300,1220,1420,1199,30539184,41490422819,00,0.00,N,2,91, +20250226,1300,1220,1420,1199,30539185,41490422819,00,0.00,N,2,91, 20250225,1209,1218,1245,1197,746216,899310245,00,0.00,N,5,-17, 20250224,1226,1225,1231,1170,695873,839906414,00,0.00,N,5,-11, 20250221,1237,1231,1260,1231,641340,793498747,00,0.00,N,5,-8, @@ -31,9 +31,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250114,1342,1369,1380,1342,2433027,3310687471,00,0.00,N,5,-34, 20250113,1376,1411,1411,1370,1807960,2511808292,00,0.00,N,5,-8, 20250110,1384,1419,1419,1384,3424647,4795676084,00,0.00,N,5,-70, -20250109,1454,1442,1520,1402,27234228,40029052262,00,0.00,N,2,1, -20250108,1453,1344,1610,1308,113673512,167591159152,00,0.00,N,2,87, -20250107,1366,1060,1366,1025,82912704,106246860753,00,0.00,N,1,315, +20250109,1454,1442,1520,1402,27234227,40029052262,00,0.00,N,2,1, +20250108,1453,1344,1610,1308,113673510,167591159152,00,0.00,N,2,87, +20250107,1366,1060,1366,1025,82912706,106246860753,00,0.00,N,1,315, 20250106,1051,1023,1051,1010,1248521,1294779402,00,0.00,N,2,46, 20250103,1005,990,1029,978,2102711,2113468466,00,0.00,N,2,33, 20250102,972,975,985,938,782213,756805446,00,0.00,N,5,-18, @@ -44,7 +44,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241223,958,921,1029,921,2969712,2899148372,00,0.00,N,2,45, 20241220,913,973,977,912,1042143,970006242,00,0.00,N,5,-59, 20241219,972,976,992,950,1670056,1624985746,00,0.00,N,5,-33, -20241218,1005,954,1160,933,19432684,20961595925,00,0.00,N,2,51, +20241218,1005,954,1160,933,19432685,20961595925,00,0.00,N,2,51, 20241217,954,950,957,927,358999,338036825,00,0.00,N,2,16, 20241216,938,930,944,926,204855,191196989,00,0.00,N,2,8, 20241213,930,911,930,906,275230,253791175,00,0.00,N,2,19, diff --git a/090080/day/candle-day-250.csv b/090080/day/candle-day-250.csv index b74e1d1f5c0a..519fa94edfee 100644 --- a/090080/day/candle-day-250.csv +++ b/090080/day/candle-day-250.csv @@ -5,7 +5,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250225,1240,1312,1338,1210,1681768,2159610284,00,0.00,N,5,-72, 20250224,1312,1222,1312,1191,2124454,2636914460,00,0.00,N,2,35, 20250221,1277,1327,1347,1203,3705026,4639144437,00,0.00,N,5,-50, -20250220,1327,1171,1425,1171,18059600,24242497790,00,0.00,N,2,166, +20250220,1327,1171,1425,1171,18059599,24242497790,00,0.00,N,2,166, 20250219,1161,1090,1183,1075,1161368,1318257109,00,0.00,N,2,71, 20250218,1090,1131,1144,1072,1161183,1260887919,00,0.00,N,5,-54, 20250217,1144,1170,1196,1121,744733,849511551,00,0.00,N,5,-31, diff --git a/090410/day/candle-day-250.csv b/090410/day/candle-day-250.csv index 7b5f8a0d7ac8..e36ac461d611 100644 --- a/090410/day/candle-day-250.csv +++ b/090410/day/candle-day-250.csv @@ -28,8 +28,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250117,1829,1823,1833,1761,1787990,3218862492,00,0.00,N,2,6, 20250116,1823,1856,1892,1783,3986516,7345558895,00,0.00,N,5,-41, 20250115,1864,1834,2030,1810,14559629,27958618022,00,0.00,N,5,-98, -20250114,1962,2095,2110,1784,45442236,89318861313,00,0.00,N,2,34, -20250113,1928,1605,1938,1605,20313828,37966607021,00,0.00,N,2,334, +20250114,1962,2095,2110,1784,45442237,89318861313,00,0.00,N,2,34, +20250113,1928,1605,1938,1605,20313829,37966607021,00,0.00,N,2,334, 20250110,1594,1575,1601,1562,119374,189316272,00,0.00,N,2,17, 20250109,1577,1585,1585,1560,93120,145943145,00,0.00,N,2,3, 20250108,1574,1575,1576,1557,148258,232259174,00,0.00,N,5,-1, diff --git a/090710/day/candle-day-250.csv b/090710/day/candle-day-250.csv index d9df8251ffd3..14c98c5cd513 100644 --- a/090710/day/candle-day-250.csv +++ b/090710/day/candle-day-250.csv @@ -4,17 +4,17 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250226,2470,2520,2610,2460,6259544,15772784855,00,0.00,N,5,-70, 20250225,2540,2650,2655,2515,5725466,14605231095,00,0.00,N,5,-90, 20250224,2630,2730,2730,2540,8741917,22764906565,00,0.00,N,5,-125, -20250221,2755,2680,2845,2680,18422696,51455021720,00,0.00,N,2,40, -20250220,2715,2770,2950,2700,24340664,68808829925,00,0.00,N,5,-90, -20250219,2805,2845,3045,2785,37007460,106703734965,00,0.00,N,2,20, -20250218,2785,2480,2935,2475,90793504,250088610650,00,0.00,N,2,340, -20250217,2445,2510,2620,2395,21152836,52367835190,00,0.00,N,2,15, +20250221,2755,2680,2845,2680,18422695,51455021720,00,0.00,N,2,40, +20250220,2715,2770,2950,2700,24340665,68808829925,00,0.00,N,5,-90, +20250219,2805,2845,3045,2785,37007459,106703734965,00,0.00,N,2,20, +20250218,2785,2480,2935,2475,90793506,250088610650,00,0.00,N,2,340, +20250217,2445,2510,2620,2395,21152837,52367835190,00,0.00,N,2,15, 20250214,2430,2150,2515,2125,64045032,151471775655,00,0.00,N,2,305, 20250213,2125,2150,2245,2080,16491526,35631174760,00,0.00,N,5,-80, 20250212,2205,2495,2495,2140,25486044,58430858170,00,0.00,N,5,-320, -20250211,2525,2375,2840,2355,74659760,194165048100,00,0.00,N,2,10, -20250210,2515,2035,2560,2010,99286888,234495664448,00,0.00,N,2,543, -20250207,1972,1682,2090,1679,63658892,123480702787,00,0.00,N,2,290, +20250211,2525,2375,2840,2355,74659763,194165048100,00,0.00,N,2,10, +20250210,2515,2035,2560,2010,99286886,234495664448,00,0.00,N,2,543, +20250207,1972,1682,2090,1679,63658891,123480702787,00,0.00,N,2,290, 20250206,1682,1775,1780,1679,7866589,13460969264,00,0.00,N,5,-91, 20250205,1773,1704,1860,1690,22827218,40450297546,00,0.00,N,2,78, 20250204,1695,1651,1705,1640,4742539,7988485904,00,0.00,N,2,60, @@ -36,7 +36,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250107,1711,1718,1755,1700,5685465,9748961568,00,0.00,N,2,11, 20250106,1700,1715,1739,1676,7649615,13043398882,00,0.00,N,2,12, 20250103,1688,1757,1762,1670,12363697,20974110028,00,0.00,N,5,-58, -20250102,1746,1584,1820,1581,46096188,79590402232,00,0.00,N,2,256, +20250102,1746,1584,1820,1581,46096187,79590402232,00,0.00,N,2,256, 20241230,1490,1443,1545,1443,5814833,8708074716,00,0.00,N,2,57, 20241227,1433,1471,1474,1382,4090453,5835217202,02,0.00,N,5,-48, 20241226,1481,1400,1583,1387,13370308,20081661163,00,0.00,N,2,114, diff --git a/091090/day/candle-day-250.csv b/091090/day/candle-day-250.csv index 2eceac421bdb..f71d58bed15f 100644 --- a/091090/day/candle-day-250.csv +++ b/091090/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, 20250227,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, -20250226,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, -20250225,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, -20250224,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250226,1270,1270,1270,1270,0,0,00,0.00,N,0,0, +20250225,1270,1270,1270,1270,0,0,00,0.00,N,0,0, +20250224,1270,1270,1270,1270,0,0,00,0.00,N,0,0, 20250221,1270,1270,1270,1270,0,0,00,0.00,N,0,0, 20250220,1270,1270,1270,1270,0,0,00,0.00,N,0,0, 20250219,1270,1270,1270,1270,0,0,00,0.00,N,0,0, diff --git a/091810/day/candle-day-250.csv b/091810/day/candle-day-250.csv index af5c49ac395e..b2ed03f1f55d 100644 --- a/091810/day/candle-day-250.csv +++ b/091810/day/candle-day-250.csv @@ -7,7 +7,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250221,2700,2730,2730,2675,2248905,6074610455,00,0.00,N,5,-25, 20250220,2725,2715,2770,2710,3212949,8785010690,00,0.00,N,5,-20, 20250219,2745,2740,2840,2725,9846318,27336252065,00,0.00,N,2,25, -20250218,2720,2825,2870,2700,22352600,61381155445,00,0.00,N,5,-690, +20250218,2720,2825,2870,2700,22352601,61381155445,00,0.00,N,5,-690, 20250217,3410,3280,3465,3210,4785494,16031983885,00,0.00,N,2,115, 20250214,3295,3375,3395,3265,2781205,9260836765,00,0.00,N,5,-65, 20250213,3360,3250,3395,3170,4471585,14790796675,00,0.00,N,2,80, @@ -21,9 +21,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250203,3435,3770,3865,3400,12754035,45160788830,00,0.00,N,5,-465, 20250131,3900,4125,4500,3830,34902240,146150636830,00,0.00,N,5,-210, 20250124,4110,3930,4170,3890,30237910,122875726570,00,0.00,N,2,120, -20250123,3990,3645,4160,3590,67470824,265760416905,00,0.00,N,2,590, +20250123,3990,3645,4160,3590,67470826,265760416905,00,0.00,N,2,590, 20250122,3400,3415,3605,3340,27028108,94170075125,00,0.00,N,2,40, -20250121,3360,3490,3600,3250,43449888,149836845715,00,0.00,N,2,295, +20250121,3360,3490,3600,3250,43449886,149836845715,00,0.00,N,2,295, 20250120,3065,3015,3115,3010,3359855,10448043030,00,0.00,N,2,95, 20250117,2970,2970,3095,2935,4622824,13977694235,00,0.00,N,2,10, 20250116,2960,2880,2970,2845,2179468,6370604850,00,0.00,N,2,85, diff --git a/093230/day/candle-day-250.csv b/093230/day/candle-day-250.csv index a1cddfdbfa51..373ef849966f 100644 --- a/093230/day/candle-day-250.csv +++ b/093230/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, 20250227,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, -20250226,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, -20250225,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, -20250224,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250226,1392,1392,1392,1392,0,0,00,0.00,N,0,0, +20250225,1392,1392,1392,1392,0,0,00,0.00,N,0,0, +20250224,1392,1392,1392,1392,0,0,00,0.00,N,0,0, 20250221,1392,1392,1392,1392,0,0,00,0.00,N,0,0, 20250220,1392,1392,1392,1392,0,0,00,0.00,N,0,0, 20250219,1392,1392,1392,1392,0,0,00,0.00,N,0,0, diff --git a/093240/day/candle-day-250.csv b/093240/day/candle-day-250.csv index 815c6b54030a..6b0bcec80a6f 100644 --- a/093240/day/candle-day-250.csv +++ b/093240/day/candle-day-250.csv @@ -39,7 +39,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250102,2490,2200,2565,2110,16202660,38567685875,00,0.00,N,2,435, 20241230,2055,1991,2150,1972,4305889,8947023018,00,0.00,N,2,25, 20241227,2030,2200,2230,1990,4355224,9212662853,00,0.00,N,5,-170, -20241226,2200,1875,2415,1861,24439244,55264275972,00,0.00,N,2,341, +20241226,2200,1875,2415,1861,24439245,55264275972,00,0.00,N,2,341, 20241224,1859,1846,1975,1810,1424701,2683524845,00,0.00,N,5,-24, 20241223,1883,1959,1960,1800,2119142,3936628819,00,0.00,N,5,-82, 20241220,1965,1916,2195,1759,8440037,17216016066,00,0.00,N,2,105, @@ -50,10 +50,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241213,2515,2405,2615,2080,11790765,27929997530,00,0.00,N,2,225, 20241212,2290,2700,2700,2230,10134270,24284282730,00,0.00,N,5,-320, 20241211,2610,3040,3200,2355,16805606,45754811670,00,0.00,N,5,-60, -20241210,2670,2415,2670,2165,24930896,63281651915,00,0.00,N,1,615, +20241210,2670,2415,2670,2165,24930897,63281651915,00,0.00,N,1,615, 20241209,2055,1513,2055,1442,25815432,47633672794,00,0.00,N,1,472, -20241206,1583,1380,1730,1355,38205636,60790953108,00,0.00,N,2,203, -20241205,1380,1359,1632,1253,48985456,72590726144,00,0.00,N,2,22, +20241206,1583,1380,1730,1355,38205635,60790953108,00,0.00,N,2,203, +20241205,1380,1359,1632,1253,48985457,72590726144,00,0.00,N,2,22, 20241204,1358,1307,1358,1221,11917057,15662826426,00,0.00,N,1,313, 20241203,1045,1020,1055,1019,771132,796549260,00,0.00,N,2,25, 20241202,1020,1099,1109,1016,1261343,1312773682,00,0.00,N,5,-80, diff --git a/096040/day/candle-day-250.csv b/096040/day/candle-day-250.csv index 34c885a2eb43..33d702ddef58 100644 --- a/096040/day/candle-day-250.csv +++ b/096040/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,271,271,271,271,0,0,00,0.00,Y,3,0, 20250227,271,271,271,271,0,0,00,0.00,Y,0,0, -20250226,271,271,271,271,0,0,00,0.00,Y,0,0, -20250225,271,271,271,271,0,0,00,0.00,Y,0,0, -20250224,271,271,271,271,0,0,00,0.00,Y,0,0, +20250226,271,271,271,271,0,0,00,0.00,N,0,0, +20250225,271,271,271,271,0,0,00,0.00,N,0,0, +20250224,271,271,271,271,0,0,00,0.00,N,0,0, 20250221,271,271,271,271,0,0,00,0.00,N,0,0, 20250220,271,271,271,271,0,0,00,0.00,N,0,0, 20250219,271,271,271,271,0,0,00,0.00,N,0,0, diff --git a/096350/day/candle-day-250.csv b/096350/day/candle-day-250.csv index 3afaecf7a04d..09d7929e91cf 100644 --- a/096350/day/candle-day-250.csv +++ b/096350/day/candle-day-250.csv @@ -23,7 +23,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250124,378,375,390,369,3310980,1246074655,00,0.00,N,5,-6, 20250123,384,392,415,365,9156011,3558392439,00,0.00,N,3,0, 20250122,384,370,437,369,35430956,14577856183,00,0.00,N,2,11, -20250121,373,316,407,316,42933664,16394477348,00,0.00,N,2,57, +20250121,373,316,407,316,42933662,16394477348,00,0.00,N,2,57, 20250120,316,323,323,314,367977,116790706,00,0.00,N,2,2, 20250117,314,317,320,313,251048,79292234,00,0.00,N,5,-3, 20250116,317,321,323,315,241404,77068260,00,0.00,N,5,-2, diff --git a/096610/day/candle-day-250.csv b/096610/day/candle-day-250.csv index d92cdfb3254e..56c9153822d5 100644 --- a/096610/day/candle-day-250.csv +++ b/096610/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, 20250227,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, -20250226,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, -20250225,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, -20250224,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250226,2965,2965,2965,2965,0,0,00,0.00,N,0,0, +20250225,2965,2965,2965,2965,0,0,00,0.00,N,0,0, +20250224,2965,2965,2965,2965,0,0,00,0.00,N,0,0, 20250221,2965,2965,2965,2965,0,0,00,0.00,N,0,0, 20250220,2965,2965,2965,2965,0,0,00,0.00,N,0,0, 20250219,2965,2965,2965,2965,0,0,00,0.00,N,0,0, diff --git a/098460/day/candle-day-250.csv b/098460/day/candle-day-250.csv index f26efee0be71..35770d1742d2 100644 --- a/098460/day/candle-day-250.csv +++ b/098460/day/candle-day-250.csv @@ -21,9 +21,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250203,16650,16390,17530,15910,5953898,99631966700,00,0.00,N,2,300, 20250131,16350,15120,16710,15110,6695265,107857591880,00,0.00,N,2,550, 20250124,15800,15460,15990,15060,5901091,92137191810,00,0.00,N,2,130, -20250123,15670,14940,16430,14590,41533960,650155474540,00,0.00,N,2,1290, +20250123,15670,14940,16430,14590,41533962,650155474540,00,0.00,N,2,1290, 20250122,14380,14390,14520,13510,17376876,246240618290,00,0.00,N,5,-200, -20250121,14580,13360,15580,13080,52938488,762540984260,00,0.00,N,2,2360, +20250121,14580,13360,15580,13080,52938486,762540984260,00,0.00,N,2,2360, 20250120,12220,9650,12220,9310,10306645,117133899590,00,0.00,N,1,2820, 20250117,9400,9230,9600,9200,951300,8940314020,00,0.00,N,2,230, 20250116,9170,9300,9420,9150,747355,6940780410,00,0.00,N,5,-70, diff --git a/099520/day/candle-day-250.csv b/099520/day/candle-day-250.csv index 8ed34e853119..f79184e2b7ac 100644 --- a/099520/day/candle-day-250.csv +++ b/099520/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, 20250227,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, -20250226,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, -20250225,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, -20250224,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250226,1284,1284,1284,1284,0,0,00,0.00,N,0,0, +20250225,1284,1284,1284,1284,0,0,00,0.00,N,0,0, +20250224,1284,1284,1284,1284,0,0,00,0.00,N,0,0, 20250221,1284,1284,1284,1284,0,0,00,0.00,N,0,0, 20250220,1284,1284,1284,1284,0,0,00,0.00,N,0,0, 20250219,1284,1284,1284,1284,0,0,00,0.00,N,0,0, diff --git a/102280/day/candle-day-250.csv b/102280/day/candle-day-250.csv index 694e041b69d5..c8c5fd3adb7a 100644 --- a/102280/day/candle-day-250.csv +++ b/102280/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,13450,13450,13450,13450,0,0,00,0.00,Y,3,0, 20250227,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, -20250226,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, -20250225,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, -20250224,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, +20250226,13450,13450,13450,13450,0,0,00,0.00,N,0,0, +20250225,13450,13450,13450,13450,0,0,00,0.00,N,0,0, +20250224,13450,13450,13450,13450,0,0,00,0.00,N,0,0, 20250221,13450,13450,13450,13450,0,0,00,0.00,N,0,0, 20250220,13450,13450,13450,13450,0,0,00,0.00,N,0,0, 20250219,13450,13450,13450,13450,0,0,00,0.00,N,0,0, diff --git a/104480/day/candle-day-250.csv b/104480/day/candle-day-250.csv index 4cf9c33d9c85..6cdfc13d7b6c 100644 --- a/104480/day/candle-day-250.csv +++ b/104480/day/candle-day-250.csv @@ -41,8 +41,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241227,1799,1785,1822,1780,1083846,1944764164,02,0.00,N,2,24, 20241226,1775,1794,1809,1775,1601971,2873672216,00,0.00,N,5,-78, 20241224,1853,1856,1899,1820,8580279,15919025250,00,0.00,N,2,4, -20241223,1849,1981,2050,1845,25769340,49733967416,00,0.00,N,2,33, -20241220,1816,1397,1816,1380,29664952,51522509789,00,0.00,N,1,419, +20241223,1849,1981,2050,1845,25769339,49733967416,00,0.00,N,2,33, +20241220,1816,1397,1816,1380,29664951,51522509789,00,0.00,N,1,419, 20241219,1397,1401,1409,1366,95715,133016039,00,0.00,N,5,-5, 20241218,1402,1386,1405,1380,107982,150849329,00,0.00,N,2,16, 20241217,1386,1370,1389,1360,152191,209095603,00,0.00,N,2,17, diff --git a/106520/day/candle-day-250.csv b/106520/day/candle-day-250.csv index d2b4c02116c1..9446c2b769e6 100644 --- a/106520/day/candle-day-250.csv +++ b/106520/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,411,411,411,411,0,0,00,0.00,Y,3,0, 20250227,411,411,411,411,0,0,00,0.00,Y,0,0, -20250226,411,411,411,411,0,0,00,0.00,Y,0,0, -20250225,411,411,411,411,0,0,00,0.00,Y,0,0, -20250224,411,411,411,411,0,0,00,0.00,Y,0,0, +20250226,411,411,411,411,0,0,00,0.00,N,0,0, +20250225,411,411,411,411,0,0,00,0.00,N,0,0, +20250224,411,411,411,411,0,0,00,0.00,N,0,0, 20250221,411,411,411,411,0,0,00,0.00,N,0,0, 20250220,411,411,411,411,0,0,00,0.00,N,0,0, 20250219,411,411,411,411,0,0,00,0.00,N,0,0, diff --git a/109070/day/candle-day-250.csv b/109070/day/candle-day-250.csv index ba62f7e24ee1..426aa82baac9 100644 --- a/109070/day/candle-day-250.csv +++ b/109070/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,4100,4100,4100,4100,0,0,00,0.00,Y,3,0, 20250227,4100,4100,4100,4100,0,0,00,0.00,Y,0,0, -20250226,4100,4100,4100,4100,0,0,00,0.00,Y,0,0, -20250225,4100,4100,4100,4100,0,0,00,0.00,Y,0,0, -20250224,4100,4100,4100,4100,0,0,00,0.00,Y,0,0, +20250226,4100,4100,4100,4100,0,0,00,0.00,N,0,0, +20250225,4100,4100,4100,4100,0,0,00,0.00,N,0,0, +20250224,4100,4100,4100,4100,0,0,00,0.00,N,0,0, 20250221,4100,4100,4100,4100,0,0,00,0.00,N,0,0, 20250220,4100,4100,4100,4100,0,0,00,0.00,N,0,0, 20250219,4100,4100,4100,4100,0,0,00,0.00,N,0,0, diff --git a/111870/day/candle-day-250.csv b/111870/day/candle-day-250.csv index fe6206544b35..ec3b79e4cfb3 100644 --- a/111870/day/candle-day-250.csv +++ b/111870/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, 20250227,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, -20250226,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, -20250225,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, -20250224,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250226,8910,8910,8910,8910,0,0,00,0.00,N,0,0, +20250225,8910,8910,8910,8910,0,0,00,0.00,N,0,0, +20250224,8910,8910,8910,8910,0,0,00,0.00,N,0,0, 20250221,8910,8910,8910,8910,0,0,00,0.00,N,0,0, 20250220,8910,8910,8910,8910,0,0,00,0.00,N,0,0, 20250219,8910,8910,8910,8910,0,0,00,0.00,N,0,0, diff --git a/113810/day/candle-day-250.csv b/113810/day/candle-day-250.csv index baa0d1d01fe9..4b9cb8069647 100644 --- a/113810/day/candle-day-250.csv +++ b/113810/day/candle-day-250.csv @@ -47,7 +47,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241218,1180,1105,1200,1039,2685911,3015122210,00,0.00,N,2,42, 20241217,1138,1130,1200,1044,5674866,6368758994,00,0.00,N,5,-35, 20241216,1173,1387,1390,1125,8199652,10077086244,00,0.00,N,5,-334, -20241213,1507,1617,1645,1385,20156868,30145671580,00,0.00,N,5,-150, +20241213,1507,1617,1645,1385,20156869,30145671580,00,0.00,N,5,-150, 20241212,1657,1657,1657,1506,37983036,61884242848,00,0.00,N,1,382, 20241211,1275,1275,1275,1275,1168494,1489270368,00,0.00,N,1,294, 20241210,981,880,981,879,3656652,3440293738,00,0.00,N,1,226, diff --git a/115450/day/candle-day-250.csv b/115450/day/candle-day-250.csv index a6324da3f025..39fe3c021798 100644 --- a/115450/day/candle-day-250.csv +++ b/115450/day/candle-day-250.csv @@ -31,13 +31,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250114,12420,13190,13200,11930,1134110,14270550200,01,-4.73,N,5,-660, 20250113,13079,13041,13508,12679,1073641,13933915830,00,0.00,N,5,-257, 20250110,13337,12927,13432,12908,519620,6908115270,00,0.00,N,2,285, -20250109,13051,13099,13384,12927,559228,7354497310,00,0.00,N,5,-47, +20250109,13051,13099,13384,12927,559227,7354497310,00,0.00,N,5,-47, 20250108,13099,13356,13527,12860,890992,11733871080,00,0.00,N,5,-419, 20250107,13518,13442,13575,13299,863311,11610963520,00,0.00,N,2,57, 20250106,13461,13127,13623,12956,1327483,17547185560,00,0.00,N,2,333, 20250103,13127,11803,13289,11784,2459974,31375110000,00,0.00,N,2,1324, 20250102,11803,11174,12165,11041,1443501,17049829580,00,0.00,N,2,647, -20241230,11155,10936,11317,10717,1069029,11786769000,00,0.00,N,2,190, +20241230,11155,10936,11317,10717,1069028,11786769000,00,0.00,N,2,190, 20241227,10965,10993,11308,10784,1020625,11223294400,02,0.00,N,5,-28, 20241226,10993,10183,11279,10174,2678201,29116353890,00,0.00,N,2,752, 20241224,10241,10012,10574,10002,1006558,10375179360,00,0.00,N,2,228, diff --git a/115500/day/candle-day-250.csv b/115500/day/candle-day-250.csv index 45a4ea5b70b8..6c28cb3dee4b 100644 --- a/115500/day/candle-day-250.csv +++ b/115500/day/candle-day-250.csv @@ -48,7 +48,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241217,10880,11730,12310,10760,2657997,30442782440,00,0.00,N,5,-370, 20241216,11250,10300,12480,10030,11949561,136834519470,00,0.00,N,2,1120, 20241213,10130,10540,10700,9790,1954035,19647945700,00,0.00,N,5,-570, -20241212,10700,9270,11580,9230,17991856,190526952360,00,0.00,N,2,1370, +20241212,10700,9270,11580,9230,17991855,190526952360,00,0.00,N,2,1370, 20241211,9330,8200,9330,7990,4660437,41713867060,00,0.00,N,1,2150, 20241210,7180,6630,7290,6620,409263,2883763600,00,0.00,N,2,590, 20241209,6590,7150,7160,6520,383372,2575142280,00,0.00,N,5,-590, diff --git a/119610/day/candle-day-250.csv b/119610/day/candle-day-250.csv index 61cf4f95d820..66b33895f1c3 100644 --- a/119610/day/candle-day-250.csv +++ b/119610/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, 20250227,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, -20250226,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, -20250225,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, -20250224,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, +20250226,24900,24900,24900,24900,0,0,00,0.00,N,0,0, +20250225,24900,24900,24900,24900,0,0,00,0.00,N,0,0, +20250224,24900,24900,24900,24900,0,0,00,0.00,N,0,0, 20250221,24900,24900,24900,24900,0,0,00,0.00,N,0,0, 20250220,24900,24900,24900,24900,0,0,00,0.00,N,0,0, 20250219,24900,24900,24900,24900,0,0,00,0.00,N,0,0, diff --git a/121800/day/candle-day-250.csv b/121800/day/candle-day-250.csv index f93f7e84c8bc..40c4493a489a 100644 --- a/121800/day/candle-day-250.csv +++ b/121800/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, 20250227,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, -20250226,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, -20250225,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, -20250224,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250226,3320,3320,3320,3320,0,0,00,0.00,N,0,0, +20250225,3320,3320,3320,3320,0,0,00,0.00,N,0,0, +20250224,3320,3320,3320,3320,0,0,00,0.00,N,0,0, 20250221,3320,3320,3320,3320,0,0,00,0.00,N,0,0, 20250220,3320,3320,3320,3320,0,0,00,0.00,N,0,0, 20250219,3320,3320,3320,3320,0,0,00,0.00,N,0,0, diff --git a/123010/day/candle-day-250.csv b/123010/day/candle-day-250.csv index da0bed8edf78..b4443bb8de9f 100644 --- a/123010/day/candle-day-250.csv +++ b/123010/day/candle-day-250.csv @@ -21,19 +21,19 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250203,1442,1495,1514,1370,1646745,2358164158,00,0.00,N,5,-44, 20250131,1486,1565,1632,1480,2833354,4353134376,00,0.00,N,5,-34, 20250124,1520,1651,1696,1510,4564589,7248336682,00,0.00,N,5,-130, -20250123,1650,1580,2010,1560,29345468,52617737933,00,0.00,N,2,24, +20250123,1650,1580,2010,1560,29345467,52617737933,00,0.00,N,2,24, 20250122,1626,1440,1626,1338,14112571,21277272765,00,0.00,N,1,375, 20250121,1251,1255,1300,1212,1052921,1305433930,00,0.00,N,2,11, 20250120,1240,1215,1344,1206,2232207,2815585135,00,0.00,N,5,-73, 20250117,1313,1600,1608,1310,6118689,8715427566,00,0.00,N,5,-137, 20250116,1450,1483,1650,1416,21311400,33026021500,00,0.00,N,2,115, -20250115,1335,1130,1359,1056,17218684,21325292028,00,0.00,N,2,289, +20250115,1335,1130,1359,1056,17218683,21325292028,00,0.00,N,2,289, 20250114,1046,1013,1110,976,3459819,3521126209,00,0.00,N,5,-43, 20250113,1089,1251,1253,1087,3118028,3544968005,00,0.00,N,5,-164, 20250110,1253,1331,1344,1246,3116337,4005927457,00,0.00,N,5,-40, 20250109,1293,1358,1424,1234,9303481,12272821037,00,0.00,N,5,-337, 20250108,1630,1674,1970,1617,17927290,31505016181,00,0.00,N,5,-241, -20250107,1871,2100,2295,1855,33776460,69418029766,00,0.00,N,5,-69, +20250107,1871,2100,2295,1855,33776459,69418029766,00,0.00,N,5,-69, 20250106,1940,1727,1940,1662,4846147,8771672115,00,0.00,N,1,447, 20250103,1493,1195,1493,1170,6214819,8687406588,00,0.00,N,1,344, 20250102,1149,1165,1190,1096,2375864,2720282855,00,0.00,N,2,5, diff --git a/126560/day/candle-day-250.csv b/126560/day/candle-day-250.csv index 02bf34c29811..06c932089b52 100644 --- a/126560/day/candle-day-250.csv +++ b/126560/day/candle-day-250.csv @@ -3,7 +3,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250227,3560,3600,3605,3540,78479,279549145,00,0.00,N,5,-40, 20250226,3600,3615,3615,3560,76205,273876715,00,0.00,N,5,-5, 20250225,3605,3650,3665,3570,265378,957252100,00,0.00,N,5,-10, -20250224,3615,3555,3625,3550,31570928,135361873340,00,0.00,N,5,-10, +20250224,3615,3555,3625,3550,31570929,135361873340,00,0.00,N,5,-10, 20250221,3625,3530,3635,3460,211418,754380120,00,0.00,N,2,95, 20250220,3530,3455,3615,3420,293526,1039153275,00,0.00,N,2,75, 20250219,3455,3375,3455,3330,122955,419438405,00,0.00,N,2,115, diff --git a/131760/day/candle-day-250.csv b/131760/day/candle-day-250.csv index f1f5f24f64b8..d2a9d88cd969 100644 --- a/131760/day/candle-day-250.csv +++ b/131760/day/candle-day-250.csv @@ -26,8 +26,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250121,1140,1191,1228,1140,1599027,1887405865,00,0.00,N,5,-64, 20250120,1204,1208,1224,1170,1859706,2217189301,00,0.00,N,5,-39, 20250117,1243,1265,1286,1166,5021262,6089856842,00,0.00,N,5,-11, -20250116,1254,1430,1530,1200,20414924,28578975738,00,0.00,N,5,-60, -20250115,1314,1040,1314,993,17194300,21177742055,00,0.00,N,1,303, +20250116,1254,1430,1530,1200,20414923,28578975738,00,0.00,N,5,-60, +20250115,1314,1040,1314,993,17194301,21177742055,00,0.00,N,1,303, 20250114,1011,1029,1029,988,1441781,1446127347,00,0.00,N,5,-33, 20250113,1044,1164,1164,1035,2147496,2302024725,00,0.00,N,5,-120, 20250110,1164,1161,1202,1142,2096030,2441429963,00,0.00,N,2,4, @@ -36,7 +36,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250107,1302,1245,1302,1203,1903291,2386349994,00,0.00,N,2,20, 20250106,1282,1262,1399,1262,2746985,3651918973,00,0.00,N,2,46, 20250103,1236,1227,1300,1195,8849025,11005025588,00,0.00,N,2,9, -20250102,1227,1030,1333,987,22912476,27382804695,00,0.00,N,2,201, +20250102,1227,1030,1333,987,22912477,27382804695,00,0.00,N,2,201, 20241230,1026,828,1065,824,15204719,15257761132,00,0.00,N,2,203, 20241227,823,766,873,766,2336926,1960580801,00,0.00,N,2,57, 20241226,766,776,776,755,148756,113611492,00,0.00,N,5,-10, diff --git a/137940/day/candle-day-250.csv b/137940/day/candle-day-250.csv index 22a0b5751f1a..b953b687a2d6 100644 --- a/137940/day/candle-day-250.csv +++ b/137940/day/candle-day-250.csv @@ -45,7 +45,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241220,534,510,560,487,3918007,2045949590,00,0.00,N,2,14, 20241219,520,576,585,509,4469692,2414556391,00,0.00,N,5,-75, 20241218,595,606,621,576,5273134,3144963602,00,0.00,N,5,-17, -20241217,612,600,747,542,43918936,27869322395,00,0.00,N,2,16, +20241217,612,600,747,542,43918935,27869322395,00,0.00,N,2,16, 20241216,596,596,596,558,11232771,6621892561,00,0.00,N,1,137, 20241213,459,437,495,434,3223563,1505104230,00,0.00,N,2,21, 20241212,438,459,472,425,1575446,701097717,00,0.00,N,5,-20, @@ -57,7 +57,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241204,353,386,399,331,7231810,2684088397,00,0.00,N,2,32, 20241203,321,319,332,315,801437,255582572,00,0.00,N,3,0, 20241202,321,335,338,319,1696883,551781661,00,0.00,N,5,-29, -20241129,350,343,405,333,17805952,6902648879,00,0.00,N,2,38, +20241129,350,343,405,333,17805951,6902648879,00,0.00,N,2,38, 20241128,312,330,343,312,518304,173827718,00,0.00,N,5,-18, 20241127,330,336,344,330,93413,31226401,00,0.00,N,5,-6, 20241126,336,337,346,331,87251,29282408,00,0.00,N,5,-1, diff --git a/139050/day/candle-day-250.csv b/139050/day/candle-day-250.csv index 070893e1ed5b..99aafa8bbc65 100644 --- a/139050/day/candle-day-250.csv +++ b/139050/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, 20250227,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, -20250226,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, -20250225,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, -20250224,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250226,2805,2805,2805,2805,0,0,00,0.00,N,0,0, +20250225,2805,2805,2805,2805,0,0,00,0.00,N,0,0, +20250224,2805,2805,2805,2805,0,0,00,0.00,N,0,0, 20250221,2805,2805,2805,2805,0,0,00,0.00,N,0,0, 20250220,2805,2805,2805,2805,0,0,00,0.00,N,0,0, 20250219,2805,2805,2805,2805,0,0,00,0.00,N,0,0, diff --git a/140660/day/candle-day-250.csv b/140660/day/candle-day-250.csv index d23f6007b74e..eeb2aab0db1c 100644 --- a/140660/day/candle-day-250.csv +++ b/140660/day/candle-day-250.csv @@ -1,8 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,695,695,695,695,0,0,00,0.00,Y,3,0, 20250227,695,695,695,695,0,0,00,0.00,Y,3,0, -20250226,695,695,695,695,0,0,00,0.00,Y,3,0, -20250225,695,695,695,695,1,695,00,0.00,Y,5,-4, +20250226,695,695,695,695,0,0,00,0.00,N,3,0, +20250225,695,695,695,695,1,695,00,0.00,N,5,-4, 20250224,699,695,699,600,308,213399,00,0.00,N,2,4, 20250221,695,695,695,695,0,0,00,0.00,N,3,0, 20250220,695,695,695,695,0,0,00,0.00,N,3,0, diff --git a/140910/day/candle-day-250.csv b/140910/day/candle-day-250.csv index e5fe23e4dfe2..f7078c7241ee 100644 --- a/140910/day/candle-day-250.csv +++ b/140910/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, 20250227,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, -20250226,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, -20250225,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, -20250224,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250226,3130,3130,3130,3130,0,0,00,0.00,N,0,0, +20250225,3130,3130,3130,3130,0,0,00,0.00,N,0,0, +20250224,3130,3130,3130,3130,0,0,00,0.00,N,0,0, 20250221,3130,3130,3130,3130,0,0,00,0.00,N,0,0, 20250220,3130,3130,3130,3130,0,0,00,0.00,N,0,0, 20250219,3130,3130,3130,3130,0,0,00,0.00,N,0,0, diff --git a/145170/day/candle-day-250.csv b/145170/day/candle-day-250.csv index d2af6049a1ce..8a1b7bf8d105 100644 --- a/145170/day/candle-day-250.csv +++ b/145170/day/candle-day-250.csv @@ -62,9 +62,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241127,9314,9340,9601,9209,1685814,15854345010,00,0.00,N,5,-198, 20241126,9512,8775,9825,8608,9485747,89217510010,00,0.00,N,2,830, 20241125,8681,8734,8943,8551,989308,8623418170,00,0.00,N,5,-161, -20241122,8843,7699,9329,7658,8379359,74425018550,00,0.00,N,2,992, +20241122,8843,7699,9329,7658,8379358,74425018550,00,0.00,N,2,992, 20241121,7851,8582,8687,7851,1093826,8970463140,00,0.00,N,5,-600, -20241120,8452,8180,9449,8180,8718437,78097414300,00,0.00,N,2,344, +20241120,8452,8180,9449,8180,8718436,78097414300,00,0.00,N,2,344, 20241119,8107,8378,8577,7971,1429288,11892292840,00,0.00,N,5,-224, 20241118,8331,8708,8791,8107,1452143,12191693250,00,0.00,N,5,-402, 20241115,8734,7772,9491,7574,15073595,134333656560,00,0.00,N,2,788, diff --git a/150840/day/candle-day-250.csv b/150840/day/candle-day-250.csv index 1e6ad32afdf0..c22e3cede559 100644 --- a/150840/day/candle-day-250.csv +++ b/150840/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, 20250227,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, -20250226,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, -20250225,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, -20250224,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250226,5850,5850,5850,5850,0,0,00,0.00,N,0,0, +20250225,5850,5850,5850,5850,0,0,00,0.00,N,0,0, +20250224,5850,5850,5850,5850,0,0,00,0.00,N,0,0, 20250221,5850,5850,5850,5850,0,0,00,0.00,N,0,0, 20250220,5850,5850,5850,5850,0,0,00,0.00,N,0,0, 20250219,5850,5850,5850,5850,0,0,00,0.00,N,0,0, diff --git a/151910/day/candle-day-250.csv b/151910/day/candle-day-250.csv index 8053cef99a4e..3d4845021be6 100644 --- a/151910/day/candle-day-250.csv +++ b/151910/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,640,640,640,640,0,0,00,0.00,Y,3,0, 20250227,640,640,640,640,0,0,00,0.00,Y,0,0, -20250226,640,640,640,640,0,0,00,0.00,Y,0,0, -20250225,640,640,640,640,0,0,00,0.00,Y,0,0, -20250224,640,640,640,640,0,0,00,0.00,Y,0,0, +20250226,640,640,640,640,0,0,00,0.00,N,0,0, +20250225,640,640,640,640,0,0,00,0.00,N,0,0, +20250224,640,640,640,640,0,0,00,0.00,N,0,0, 20250221,640,640,640,640,0,0,00,0.00,N,0,0, 20250220,640,640,640,640,0,0,00,0.00,N,0,0, 20250219,640,640,640,640,0,0,00,0.00,N,0,0, diff --git a/152550/day/candle-day-250.csv b/152550/day/candle-day-250.csv index 83fda1a1f063..3cf754045979 100644 --- a/152550/day/candle-day-250.csv +++ b/152550/day/candle-day-250.csv @@ -14,10 +14,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250212,297,301,302,296,1484602,442228911,00,0.00,N,5,-4, 20250211,301,302,305,298,2549950,766188571,00,0.00,N,2,2, 20250210,299,303,316,290,6360252,1922719579,00,0.00,N,5,-6, -20250207,305,302,332,294,23902880,7365133226,00,0.00,N,5,-65, +20250207,305,302,332,294,23902881,7365133226,00,0.00,N,5,-65, 20250206,370,408,411,368,15152430,5813747245,00,0.00,N,5,-22, -20250205,392,376,447,373,38083728,15695966894,00,0.00,N,3,0, -20250204,392,442,474,379,67042608,28469985808,00,0.00,N,2,9, +20250205,392,376,447,373,38083730,15695966894,00,0.00,N,3,0, +20250204,392,442,474,379,67042609,28469985808,00,0.00,N,2,9, 20250203,383,350,383,346,29672504,10921475425,00,0.00,N,1,88, 20250131,295,302,302,290,687492,202848117,00,0.00,N,5,-6, 20250124,301,301,303,299,556978,167366505,00,0.00,N,5,-1, @@ -49,7 +49,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241216,326,292,355,291,28716712,9640839599,00,0.00,N,2,43, 20241213,283,285,294,270,3699609,1037998156,00,0.00,N,5,-3, 20241212,286,296,297,280,5774139,1659867590,00,0.00,N,5,-19, -20241211,305,316,345,301,28632636,9321232340,00,0.00,N,2,35, +20241211,305,316,345,301,28632637,9321232340,00,0.00,N,2,35, 20241210,270,214,270,214,5401190,1401805628,00,0.00,N,1,62, 20241209,208,283,283,203,7103611,1663691591,00,0.00,N,5,-75, 20241206,283,304,308,265,3582414,1003821427,00,0.00,N,5,-27, diff --git a/158430/day/candle-day-250.csv b/158430/day/candle-day-250.csv index 76e03c5beb04..b25732576db2 100644 --- a/158430/day/candle-day-250.csv +++ b/158430/day/candle-day-250.csv @@ -34,7 +34,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250109,6710,6710,6800,6340,5990706,39305341150,00,0.00,N,5,-540, 20250108,7250,7510,7890,7170,7347029,55268511200,00,0.00,N,5,-600, 20250107,7850,8470,8550,7740,9515572,76818096250,00,0.00,N,5,-1070, -20250106,8920,8470,9740,8390,37635696,343677813830,00,0.00,N,2,930, +20250106,8920,8470,9740,8390,37635695,343677813830,00,0.00,N,2,930, 20250103,7990,6310,7990,6240,26149148,194989037300,00,0.00,N,1,1840, 20250102,6150,6200,6470,6030,9524997,59265690550,00,0.00,N,2,420, 20241230,5730,5560,6370,5400,13509316,81397500610,00,0.00,N,2,240, @@ -54,7 +54,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241209,4880,4760,5200,4660,1337494,6527157630,00,0.00,N,5,-10, 20241206,4890,5220,5260,4700,1537297,7562832935,00,0.00,N,5,-340, 20241205,5230,5400,5400,4895,2514935,12906746155,00,0.00,N,5,-300, -20241204,5530,5000,6110,4795,19827752,113690067500,00,0.00,N,2,340, +20241204,5530,5000,6110,4795,19827751,113690067500,00,0.00,N,2,340, 20241203,5190,5160,5320,5110,551725,2879692680,00,0.00,N,5,-100, 20241202,5290,5260,5490,5200,1394910,7460772920,00,0.00,N,2,80, 20241129,5210,5300,5320,4965,1738636,8897542535,00,0.00,N,5,-110, diff --git a/168490/day/candle-day-250.csv b/168490/day/candle-day-250.csv index 097e1e4d5a7f..67537ba7493f 100644 --- a/168490/day/candle-day-250.csv +++ b/168490/day/candle-day-250.csv @@ -1,6 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250228,114,109,130,109,46203192,5565483028,00,0.00,N,2,5, -20250227,109,102,129,101,64577224,7672047477,00,0.00,N,2,6, +20250228,114,109,130,109,46203194,5565483028,00,0.00,N,2,5, +20250227,109,102,129,101,64577223,7672047477,00,0.00,N,2,6, 20250226,103,109,109,102,2284665,238884519,00,0.00,N,5,-6, 20250225,109,109,111,108,796025,86939716,00,0.00,N,5,-1, 20250224,110,108,111,107,1342024,146234532,00,0.00,N,2,1, @@ -18,7 +18,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250206,132,132,134,128,1973872,255444884,00,0.00,N,2,1, 20250205,131,132,138,128,4673877,616955465,00,0.00,N,5,-2, 20250204,133,148,151,131,14937054,2043043879,00,0.00,N,5,-23, -20250203,156,133,166,131,45948828,7175184235,00,0.00,N,2,28, +20250203,156,133,166,131,45948829,7175184235,00,0.00,N,2,28, 20250131,128,127,129,123,1172896,146968423,00,0.00,N,2,1, 20250124,127,130,131,125,1522633,193997933,00,0.00,N,5,-3, 20250123,130,134,135,130,1692340,223527545,00,0.00,N,5,-5, @@ -28,7 +28,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250117,141,144,144,140,1263043,178788359,00,0.00,N,5,-3, 20250116,144,146,148,141,2318008,331609204,00,0.00,N,3,0, 20250115,144,142,153,139,6833734,986446991,00,0.00,N,5,-5, -20250114,149,141,178,141,35844976,5775149107,00,0.00,N,2,10, +20250114,149,141,178,141,35844975,5775149107,00,0.00,N,2,10, 20250113,139,141,143,133,1190981,163799863,00,0.00,N,5,-3, 20250110,142,146,146,140,584211,83203556,00,0.00,N,5,-4, 20250109,146,141,146,139,806763,114802283,00,0.00,N,2,5, diff --git a/174880/day/candle-day-250.csv b/174880/day/candle-day-250.csv index 9d3b310d620a..880906b22726 100644 --- a/174880/day/candle-day-250.csv +++ b/174880/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, 20250227,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, -20250226,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, -20250225,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, -20250224,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250226,2650,2650,2650,2650,0,0,00,0.00,N,0,0, +20250225,2650,2650,2650,2650,0,0,00,0.00,N,0,0, +20250224,2650,2650,2650,2650,0,0,00,0.00,N,0,0, 20250221,2650,2650,2650,2650,0,0,00,0.00,N,0,0, 20250220,2650,2650,2650,2650,0,0,00,0.00,N,0,0, 20250219,2650,2650,2650,2650,0,0,00,0.00,N,0,0, diff --git a/176750/day/candle-day-250.csv b/176750/day/candle-day-250.csv index 07b2f84efe29..83cb68573e3b 100644 --- a/176750/day/candle-day-250.csv +++ b/176750/day/candle-day-250.csv @@ -42,7 +42,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241226,8480,7940,9070,7940,2066165,17795512660,00,0.00,N,2,540, 20241224,7940,8260,8410,7760,820647,6604283460,00,0.00,N,5,-360, 20241223,8300,8970,9320,8270,1360273,11776042790,00,0.00,N,5,-780, -20241220,9080,12100,14100,8900,21404720,245225314810,00,0.00,N,2,1080, +20241220,9080,12100,14100,8900,21404721,245225314810,00,0.00,N,2,1080, 20241219,13350,12980,13600,12150,16241,208186300,00,0.00,N,2,350, 20241218,13000,13550,13570,12800,8912,117184200,00,0.00,N,5,-550, 20241217,13550,12900,13550,12900,21209,285017040,00,0.00,N,2,650, diff --git a/177900/day/candle-day-250.csv b/177900/day/candle-day-250.csv index 6e53b450f8fe..f7e1abd0c65c 100644 --- a/177900/day/candle-day-250.csv +++ b/177900/day/candle-day-250.csv @@ -40,4 +40,4 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241230,7690,7870,8650,7660,1599946,13048109500,00,0.00,N,5,-160, 20241227,7850,8130,8480,7630,1085247,8680072390,02,0.00,N,5,-450, 20241226,8300,9030,9290,8300,3676762,32565516500,00,0.00,N,5,-830, -20241224,9130,14060,14910,9130,23990364,297608373860,00,0.00,N,5,-1870, +20241224,9130,14060,14910,9130,23990363,297608373860,00,0.00,N,5,-1870, diff --git a/182400/day/candle-day-250.csv b/182400/day/candle-day-250.csv index 9f07ecce7175..d5d5c61756ae 100644 --- a/182400/day/candle-day-250.csv +++ b/182400/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, 20250227,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, -20250226,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, -20250225,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, -20250224,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, +20250226,2020,2020,2020,2020,0,0,00,0.00,N,0,0, +20250225,2020,2020,2020,2020,0,0,00,0.00,N,0,0, +20250224,2020,2020,2020,2020,0,0,00,0.00,N,0,0, 20250221,2020,2020,2020,2020,0,0,00,0.00,N,0,0, 20250220,2020,2020,2020,2020,0,0,00,0.00,N,0,0, 20250219,2020,2020,2020,2020,0,0,00,0.00,N,0,0, diff --git a/185190/day/candle-day-250.csv b/185190/day/candle-day-250.csv index 34b8c8f4fac3..c2e6a69615e6 100644 --- a/185190/day/candle-day-250.csv +++ b/185190/day/candle-day-250.csv @@ -1,8 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,896,896,896,896,0,0,00,0.00,Y,3,0, 20250227,896,896,896,896,0,0,00,0.00,Y,3,-1, -20250226,897,897,897,897,0,0,00,0.00,Y,3,0, -20250225,897,897,897,897,10,8970,00,0.00,Y,2,4, +20250226,897,897,897,897,0,0,00,0.00,N,3,0, +20250225,897,897,897,897,10,8970,00,0.00,N,2,4, 20250224,893,893,893,893,0,0,00,0.00,N,3,-3, 20250221,896,896,896,896,0,0,00,0.00,N,3,0, 20250220,896,896,896,896,0,0,00,0.00,N,3,-1, diff --git a/185750/day/candle-day-250.csv b/185750/day/candle-day-250.csv index 15a0506dcf51..c4bb3b41c059 100644 --- a/185750/day/candle-day-250.csv +++ b/185750/day/candle-day-250.csv @@ -46,7 +46,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241219,87311,87120,88171,86261,23413,2044703500,00,0.00,N,5,-859, 20241218,88171,88649,89317,87120,32625,2866242100,00,0.00,N,5,-382, 20241217,88553,87693,89795,87311,41532,3687298400,00,0.00,N,2,2101, -20241216,86452,88171,88744,86356,30093,2620461000,00,0.00,N,5,-1337, +20241216,86452,88171,88744,86356,30092,2620461000,00,0.00,N,5,-1337, 20241213,87789,86547,88649,86547,21355,1877841700,00,0.00,N,2,1241, 20241212,86547,87120,89222,86070,72036,6253984800,00,0.00,N,2,668, 20241211,85878,86452,88267,85401,28357,2450029200,00,0.00,N,5,-1528, diff --git a/187660/day/candle-day-250.csv b/187660/day/candle-day-250.csv index 8ac55c3ed801..87aa2e638593 100644 --- a/187660/day/candle-day-250.csv +++ b/187660/day/candle-day-250.csv @@ -28,13 +28,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250117,2840,2905,3020,2770,3353256,9657694895,00,0.00,N,5,-50, 20250116,2890,2825,3025,2665,7420467,21290084775,00,0.00,N,2,150, 20250115,2740,2960,3010,2730,3902565,11232596890,00,0.00,N,5,-320, -20250114,3060,3120,3325,2960,17853092,56450899930,00,0.00,N,2,100, +20250114,3060,3120,3325,2960,17853091,56450899930,00,0.00,N,2,100, 20250113,2960,2895,3375,2890,21739630,67946283880,00,0.00,N,3,0, 20250110,2960,2625,3300,2530,51449524,152771583565,00,0.00,N,2,420, 20250109,2540,2645,2900,2435,26353164,69397808345,00,0.00,N,2,85, 20250108,2455,1862,2455,1833,10647084,23304528679,00,0.00,N,1,565, 20250107,1890,2025,2100,1857,5352966,10493359714,00,0.00,N,5,-95, -20250106,1985,1619,2105,1579,29136528,56846809886,00,0.00,N,2,365, +20250106,1985,1619,2105,1579,29136529,56846809886,00,0.00,N,2,365, 20250103,1620,1699,1699,1600,1169685,1899994614,00,0.00,N,5,-80, 20250102,1700,1710,1750,1680,2025005,3457335397,00,0.00,N,2,23, 20241230,1677,1713,1999,1651,12644280,22986573783,00,0.00,N,2,112, diff --git a/187790/day/candle-day-250.csv b/187790/day/candle-day-250.csv index 8d70ed977e99..96253e9d587f 100644 --- a/187790/day/candle-day-250.csv +++ b/187790/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, 20250227,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, -20250226,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, -20250225,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, -20250224,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, +20250226,1025,1025,1025,1025,0,0,00,0.00,N,0,0, +20250225,1025,1025,1025,1025,0,0,00,0.00,N,0,0, +20250224,1025,1025,1025,1025,0,0,00,0.00,N,0,0, 20250221,1025,1025,1025,1025,0,0,00,0.00,N,0,0, 20250220,1025,1025,1025,1025,0,0,00,0.00,N,0,0, 20250219,1025,1025,1025,1025,0,0,00,0.00,N,0,0, diff --git a/191600/day/candle-day-250.csv b/191600/day/candle-day-250.csv index 678b419046a4..e65f82206787 100644 --- a/191600/day/candle-day-250.csv +++ b/191600/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,9350,9350,9350,9350,0,0,00,0.00,Y,3,0, 20250227,9350,9350,9350,9350,0,0,00,0.00,Y,3,0, -20250226,9350,9350,9350,9350,0,0,00,0.00,Y,3,0, -20250225,9350,9350,9350,9350,0,0,00,0.00,Y,3,0, -20250224,9350,9350,9350,9350,0,0,00,0.00,Y,3,0, +20250226,9350,9350,9350,9350,0,0,00,0.00,N,3,0, +20250225,9350,9350,9350,9350,0,0,00,0.00,N,3,0, +20250224,9350,9350,9350,9350,0,0,00,0.00,N,3,0, 20250221,9350,9350,9350,9350,0,0,00,0.00,N,3,0, 20250220,9350,9350,9350,9350,0,0,00,0.00,N,3,0, 20250219,9350,9350,9350,9350,0,0,00,0.00,N,3,0, diff --git a/196490/day/candle-day-250.csv b/196490/day/candle-day-250.csv index 8b090d89de8d..72381de89972 100644 --- a/196490/day/candle-day-250.csv +++ b/196490/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,203,203,203,203,0,0,00,0.00,Y,3,0, 20250227,203,203,203,203,0,0,00,0.00,Y,0,0, -20250226,203,203,203,203,0,0,00,0.00,Y,0,0, -20250225,203,203,203,203,0,0,00,0.00,Y,0,0, -20250224,203,203,203,203,0,0,00,0.00,Y,0,0, +20250226,203,203,203,203,0,0,00,0.00,N,0,0, +20250225,203,203,203,203,0,0,00,0.00,N,0,0, +20250224,203,203,203,203,0,0,00,0.00,N,0,0, 20250221,203,203,203,203,0,0,00,0.00,N,0,0, 20250220,203,203,203,203,0,0,00,0.00,N,0,0, 20250219,203,203,203,203,0,0,00,0.00,N,0,0, diff --git a/199820/day/candle-day-250.csv b/199820/day/candle-day-250.csv index 3ca46549e090..a999c54c7ab5 100644 --- a/199820/day/candle-day-250.csv +++ b/199820/day/candle-day-250.csv @@ -29,7 +29,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250116,13210,12630,13750,12600,7241413,95867139690,00,0.00,N,2,290, 20250115,12920,12390,13150,12090,7065521,89457188540,00,0.00,N,2,550, 20250114,12370,12760,12950,12080,3702475,46253296360,00,0.00,N,5,-540, -20250113,12910,12790,13890,12490,21047684,278469552390,00,0.00,N,2,1410, +20250113,12910,12790,13890,12490,21047685,278469552390,00,0.00,N,2,1410, 20250110,11500,9250,11660,8980,14491912,154242190660,00,0.00,N,2,2440, 20250109,9060,9010,9270,8750,448938,4055993520,00,0.00,N,2,60, 20250108,9000,9010,9150,8930,225135,2027447070,00,0.00,N,5,-100, diff --git a/200470/day/candle-day-250.csv b/200470/day/candle-day-250.csv index 64f5d26cf57d..60bec802411f 100644 --- a/200470/day/candle-day-250.csv +++ b/200470/day/candle-day-250.csv @@ -31,7 +31,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250114,3200,2910,3200,2715,4014496,12219258445,00,0.00,N,2,280, 20250113,2920,2950,3000,2920,837095,2475943930,00,0.00,N,5,-135, 20250110,3055,3125,3290,3030,2790240,8840341850,00,0.00,N,5,-125, -20250109,3180,3145,3470,3035,18481672,62169197915,00,0.00,N,2,510, +20250109,3180,3145,3470,3035,18481671,62169197915,00,0.00,N,2,510, 20250108,2670,2430,2915,2355,6475370,17667652930,00,0.00,N,2,205, 20250107,2465,2440,2595,2360,926330,2275076005,00,0.00,N,2,100, 20250106,2365,2290,2465,2290,242948,585400545,00,0.00,N,2,40, diff --git a/203690/day/candle-day-250.csv b/203690/day/candle-day-250.csv index 8237b6d82b16..c72d80d8dc43 100644 --- a/203690/day/candle-day-250.csv +++ b/203690/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,4425,4425,4425,4425,0,0,00,0.00,Y,3,0, 20250227,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, -20250226,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, -20250225,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, -20250224,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250226,4425,4425,4425,4425,0,0,00,0.00,N,0,0, +20250225,4425,4425,4425,4425,0,0,00,0.00,N,0,0, +20250224,4425,4425,4425,4425,0,0,00,0.00,N,0,0, 20250221,4425,4425,4425,4425,0,0,00,0.00,N,0,0, 20250220,4425,4425,4425,4425,0,0,00,0.00,N,0,0, 20250219,4425,4425,4425,4425,0,0,00,0.00,N,0,0, diff --git a/204210/day/candle-day-250.csv b/204210/day/candle-day-250.csv index 211ce67d5db2..b775325fdc68 100644 --- a/204210/day/candle-day-250.csv +++ b/204210/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,2035,2035,2035,2035,0,0,00,0.00,Y,3,0, 20250227,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, -20250226,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, -20250225,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, -20250224,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250226,2035,2035,2035,2035,0,0,00,0.00,N,0,0, +20250225,2035,2035,2035,2035,0,0,00,0.00,N,0,0, +20250224,2035,2035,2035,2035,0,0,00,0.00,N,0,0, 20250221,2035,2035,2035,2035,0,0,00,0.00,N,0,0, 20250220,2035,2035,2035,2035,0,0,00,0.00,N,0,0, 20250219,2035,2035,2035,2035,0,0,00,0.00,N,0,0, diff --git a/204620/day/candle-day-250.csv b/204620/day/candle-day-250.csv index cfc26b3d85d7..153bda399e50 100644 --- a/204620/day/candle-day-250.csv +++ b/204620/day/candle-day-250.csv @@ -40,7 +40,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241230,3405,3395,3530,3290,532180,1824475320,01,-13.04,N,5,-95, 20241227,3499,3386,3565,3360,900742,3127755345,02,0.00,N,2,82, 20241226,3417,3278,3417,3199,944406,3157912315,00,0.00,N,2,173, -20241224,3243,3343,3369,3221,541097,1762785965,00,0.00,N,5,-99, +20241224,3243,3343,3369,3221,541096,1762785965,00,0.00,N,5,-99, 20241223,3343,3330,3386,3243,510965,1691506495,00,0.00,N,2,13, 20241220,3330,3395,3413,3286,379052,1256348990,00,0.00,N,5,-52, 20241219,3382,3373,3426,3313,377510,1274477135,00,0.00,N,5,-86, @@ -52,13 +52,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241211,3334,3291,3369,3239,551811,1821518615,00,0.00,N,2,56, 20241210,3278,3060,3286,3060,853809,2747844140,00,0.00,N,2,230, 20241209,3047,2973,3113,2878,1344839,4052616120,00,0.00,N,5,-82, -20241206,3130,3130,3169,2882,1893901,5671438000,00,0.00,N,5,-21, +20241206,3130,3130,3169,2882,1893900,5671438000,00,0.00,N,5,-21, 20241205,3152,3478,3530,3117,2004088,6514002915,00,0.00,N,5,-330, 20241204,3482,3469,3565,3391,1774574,6158661255,00,0.00,N,5,-139, 20241203,3621,3391,3639,3391,828058,2973524255,00,0.00,N,2,178, 20241202,3443,3499,3534,3443,490233,1702828810,00,0.00,N,5,-60, 20241129,3504,3682,3765,3473,1305658,4669439805,00,0.00,N,5,-178, -20241128,3682,3543,3782,3391,2893127,10490584340,00,0.00,N,2,139, +20241128,3682,3543,3782,3391,2893126,10490584340,00,0.00,N,2,139, 20241127,3543,3599,3599,3473,549042,1936189125,00,0.00,N,5,-17, 20241126,3560,3599,3613,3526,527640,1883274840,00,0.00,N,5,-39, 20241125,3599,3430,3599,3430,1208268,4294911355,00,0.00,N,2,182, diff --git a/204630/day/candle-day-250.csv b/204630/day/candle-day-250.csv index f9b649ce2d44..e5a8665d70c8 100644 --- a/204630/day/candle-day-250.csv +++ b/204630/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, 20250227,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, -20250226,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, -20250225,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, -20250224,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250226,4650,4650,4650,4650,0,0,00,0.00,N,0,0, +20250225,4650,4650,4650,4650,0,0,00,0.00,N,0,0, +20250224,4650,4650,4650,4650,0,0,00,0.00,N,0,0, 20250221,4650,4650,4650,4650,0,0,00,0.00,N,0,0, 20250220,4650,4650,4650,4650,0,0,00,0.00,N,0,0, 20250219,4650,4650,4650,4650,0,0,00,0.00,N,0,0, diff --git a/205470/day/candle-day-250.csv b/205470/day/candle-day-250.csv index b0240fe5e513..cac1268abfb3 100644 --- a/205470/day/candle-day-250.csv +++ b/205470/day/candle-day-250.csv @@ -32,7 +32,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250113,1881,1963,1992,1878,3986950,7656477699,00,0.00,N,5,-82, 20250110,1963,2000,2055,1960,4189288,8385690106,00,0.00,N,5,-52, 20250109,2015,2145,2175,1999,12131209,25165361899,00,0.00,N,5,-25, -20250108,2040,2060,2145,1997,22144508,45752030471,00,0.00,N,2,67, +20250108,2040,2060,2145,1997,22144509,45752030471,00,0.00,N,2,67, 20250107,1973,2005,2025,1913,9557507,18691654187,00,0.00,N,5,-13, 20250106,1986,1730,2120,1723,43908172,86308163784,00,0.00,N,2,284, 20250103,1702,1794,1820,1695,4805152,8370298278,00,0.00,N,5,-32, @@ -58,7 +58,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241203,1952,1782,2100,1778,16017362,31390384851,00,0.00,N,2,165, 20241202,1787,1824,1871,1774,2125271,3843377981,00,0.00,N,5,-46, 20241129,1833,1892,1929,1820,3232391,6007528698,00,0.00,N,5,-57, -20241128,1890,1870,2050,1864,17789476,35050345596,00,0.00,N,2,34, +20241128,1890,1870,2050,1864,17789477,35050345596,00,0.00,N,2,34, 20241127,1856,1862,1937,1829,5025115,9436819636,00,0.00,N,5,-8, 20241126,1864,1889,1940,1850,3683367,6952290148,00,0.00,N,5,-21, 20241125,1885,1810,1950,1808,5980909,11286199939,00,0.00,N,2,75, diff --git a/207490/day/candle-day-250.csv b/207490/day/candle-day-250.csv index 9b11ac51ffc0..e0d2d8974bae 100644 --- a/207490/day/candle-day-250.csv +++ b/207490/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, 20250227,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, -20250226,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, -20250225,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, -20250224,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, +20250226,6790,6790,6790,6790,0,0,00,0.00,N,3,0, +20250225,6790,6790,6790,6790,0,0,00,0.00,N,3,0, +20250224,6790,6790,6790,6790,0,0,00,0.00,N,3,0, 20250221,6790,6790,6790,6790,0,0,00,0.00,N,3,0, 20250220,6790,6790,6790,6790,0,0,00,0.00,N,3,0, 20250219,6790,6790,6790,6790,0,0,00,0.00,N,3,0, diff --git a/208340/day/candle-day-250.csv b/208340/day/candle-day-250.csv index a63be5015c3c..0a8d02115e1c 100644 --- a/208340/day/candle-day-250.csv +++ b/208340/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, 20250227,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, -20250226,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, -20250225,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, -20250224,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250226,2915,2915,2915,2915,0,0,00,0.00,N,0,0, +20250225,2915,2915,2915,2915,0,0,00,0.00,N,0,0, +20250224,2915,2915,2915,2915,0,0,00,0.00,N,0,0, 20250221,2915,2915,2915,2915,0,0,00,0.00,N,0,0, 20250220,2915,2915,2915,2915,0,0,00,0.00,N,0,0, 20250219,2915,2915,2915,2915,0,0,00,0.00,N,0,0, diff --git a/208370/day/candle-day-250.csv b/208370/day/candle-day-250.csv index 78ebd7064454..cb85309c231c 100644 --- a/208370/day/candle-day-250.csv +++ b/208370/day/candle-day-250.csv @@ -64,7 +64,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241125,4710,4615,4845,4600,2588096,12256059790,00,0.00,N,2,180, 20241122,4530,4700,5130,4475,5527726,26736689895,00,0.00,N,5,-195, 20241121,4725,4815,4860,4540,2325949,10922737070,00,0.00,N,5,-110, -20241120,4835,4310,5330,4250,21079160,104643243585,00,0.00,N,2,495, +20241120,4835,4310,5330,4250,21079161,104643243585,00,0.00,N,2,495, 20241119,4340,3790,4845,3730,9239438,41185344860,00,0.00,N,2,610, 20241118,3730,3575,3880,3570,453048,1704236475,00,0.00,N,2,155, 20241115,3575,3500,3585,3425,211937,740684730,00,0.00,N,2,25, diff --git a/208640/day/candle-day-250.csv b/208640/day/candle-day-250.csv index bb57be3e888c..6a0ea57e53b0 100644 --- a/208640/day/candle-day-250.csv +++ b/208640/day/candle-day-250.csv @@ -1,7 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,317,339,350,312,2370670,773685517,00,0.00,N,5,-20, 20250227,337,350,370,332,5858257,2034973208,00,0.00,N,5,-17, -20250226,354,324,391,324,24250664,8903570552,00,0.00,N,2,30, +20250226,354,324,391,324,24250665,8903570552,00,0.00,N,2,30, 20250225,324,288,365,288,30316208,10257642561,00,0.00,N,2,37, 20250224,287,353,368,287,11443464,3634400549,00,0.00,N,5,-58, 20250221,345,270,345,267,8769344,2922648971,00,0.00,N,1,79, @@ -59,10 +59,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241202,408,410,431,405,6378670,2645995194,00,0.00,N,2,5, 20241129,403,373,456,366,30040992,12567742555,00,0.00,N,2,28, 20241128,375,384,391,354,3847260,1450587486,00,0.00,N,5,-9, -20241127,384,375,439,375,21852268,8819390728,00,0.00,N,2,9, +20241127,384,375,439,375,21852269,8819390728,00,0.00,N,2,9, 20241126,375,345,418,342,33799820,13097064101,00,0.00,N,2,34, 20241125,341,350,380,338,8053875,2884015413,00,0.00,N,5,-13, -20241122,354,340,441,328,56037104,22272726444,00,0.00,N,2,14, +20241122,354,340,441,328,56037102,22272726444,00,0.00,N,2,14, 20241121,340,361,361,332,4904803,1678691323,00,0.00,N,5,-16, 20241120,356,375,400,340,11193768,4161076005,00,0.00,N,5,-26, 20241119,382,414,432,374,15151584,6006056210,00,0.00,N,5,-57, diff --git a/208710/day/candle-day-250.csv b/208710/day/candle-day-250.csv index 1f9dd50c3b5b..b18b852bed5f 100644 --- a/208710/day/candle-day-250.csv +++ b/208710/day/candle-day-250.csv @@ -16,7 +16,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250210,629,613,639,586,1534173,945519604,00,0.00,N,2,12, 20250207,617,642,653,614,1971611,1247885480,00,0.00,N,5,-23, 20250206,640,667,679,632,3249633,2115242418,00,0.00,N,5,-27, -20250205,667,753,770,654,17194268,11973158589,00,0.00,N,5,-14, +20250205,667,753,770,654,17194267,11973158589,00,0.00,N,5,-14, 20250204,681,530,681,530,7156578,4556866186,00,0.00,N,1,157, 20250203,524,559,559,518,1113461,586864401,00,0.00,N,5,-35, 20250131,559,576,595,555,1268530,716043376,00,0.00,N,5,-18, @@ -26,14 +26,14 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250121,591,613,618,574,1832350,1083030059,00,0.00,N,5,-15, 20250120,606,600,659,565,3928087,2411132658,00,0.00,N,2,6, 20250117,600,698,717,595,5504537,3539742375,00,0.00,N,5,-87, -20250116,687,791,830,680,17677744,13501544803,00,0.00,N,5,-33, +20250116,687,791,830,680,17677745,13501544803,00,0.00,N,5,-33, 20250115,720,667,803,615,29331020,21348518360,00,0.00,N,2,81, 20250114,639,603,674,602,5603837,3544490246,00,0.00,N,5,-1, 20250113,640,711,711,622,5320269,3525794275,00,0.00,N,5,-71, 20250110,711,798,806,704,11614731,8602653456,00,0.00,N,5,-67, -20250109,778,805,898,772,23389204,19572150091,00,0.00,N,5,-162, -20250108,940,1038,1184,903,75760776,79404075019,00,0.00,N,2,8, -20250107,932,760,932,753,25422832,21654401112,00,0.00,N,1,215, +20250109,778,805,898,772,23389203,19572150091,00,0.00,N,5,-162, +20250108,940,1038,1184,903,75760775,79404075019,00,0.00,N,2,8, +20250107,932,760,932,753,25422833,21654401112,00,0.00,N,1,215, 20250106,717,607,717,600,8689415,6008057054,00,0.00,N,1,165, 20250103,552,428,552,424,7313517,3832264441,00,0.00,N,1,127, 20250102,425,445,450,420,454787,195515728,00,0.00,N,5,-10, diff --git a/208850/day/candle-day-250.csv b/208850/day/candle-day-250.csv index 7ecc21b12470..58ff4f7d6932 100644 --- a/208850/day/candle-day-250.csv +++ b/208850/day/candle-day-250.csv @@ -2,7 +2,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250228,5100,5100,5100,5100,1,5100,00,0.00,N,3,0, 20250227,5100,5100,5100,5100,0,0,00,0.00,N,3,0, 20250226,5100,5100,5100,5100,0,0,00,0.00,N,3,0, -20250225,5100,5100,5100,5100,1,5100,00,0.00,Y,3,0, +20250225,5100,5100,5100,5100,1,5100,00,0.00,N,3,0, 20250224,5100,5100,5100,4900,4,20000,00,0.00,N,2,100, 20250221,5000,5000,5000,5000,10,50000,00,0.00,N,3,0, 20250220,5000,5000,5000,5000,1,5000,00,0.00,N,3,0, diff --git a/208860/day/candle-day-250.csv b/208860/day/candle-day-250.csv index 94bfcfff317d..78e2259bddd4 100644 --- a/208860/day/candle-day-250.csv +++ b/208860/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, 20250227,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, -20250226,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, -20250225,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, -20250224,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, +20250226,2205,2205,2205,2205,0,0,00,0.00,N,0,0, +20250225,2205,2205,2205,2205,0,0,00,0.00,N,0,0, +20250224,2205,2205,2205,2205,0,0,00,0.00,N,0,0, 20250221,2205,2205,2205,2205,0,0,00,0.00,N,0,0, 20250220,2205,2205,2205,2205,0,0,00,0.00,N,0,0, 20250219,2205,2205,2205,2205,0,0,00,0.00,N,0,0, diff --git a/208890/day/candle-day-250.csv b/208890/day/candle-day-250.csv index 4eff1ad37999..bb16b6e66ec9 100644 --- a/208890/day/candle-day-250.csv +++ b/208890/day/candle-day-250.csv @@ -1,8 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,1099,1099,1099,1099,0,0,00,0.00,Y,3,0, 20250227,1099,1099,1099,1099,0,0,00,0.00,Y,3,-1, -20250226,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, -20250225,1100,1021,1195,1020,54,55338,00,0.00,Y,5,-95, +20250226,1100,1100,1100,1100,0,0,00,0.00,N,3,0, +20250225,1100,1021,1195,1020,54,55338,00,0.00,N,5,-95, 20250224,1195,1020,1195,1020,10,11079,00,0.00,N,5,-1, 20250221,1196,1020,1196,1020,212,217217,00,0.00,N,2,4, 20250220,1192,1192,1192,1192,0,0,00,0.00,N,3,0, diff --git a/212710/day/candle-day-250.csv b/212710/day/candle-day-250.csv index 07f42f6d5886..540800359c9e 100644 --- a/212710/day/candle-day-250.csv +++ b/212710/day/candle-day-250.csv @@ -11,4 +11,4 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250217,18380,17490,20250,16750,13459554,251871484900,00,0.00,N,2,1450, 20250214,16930,19770,19770,16160,6629001,118225295480,00,0.00,N,5,-3320, 20250213,20250,21450,22200,19350,10756205,224155480180,00,0.00,N,5,-2250, -20250212,22500,14430,24000,14330,45070736,902871178420,00,0.00,N,2,11100, +20250212,22500,14430,24000,14330,45070738,902871178420,00,0.00,N,2,11100, diff --git a/214420/day/candle-day-250.csv b/214420/day/candle-day-250.csv index 102e4df751d3..25dd6f96ca86 100644 --- a/214420/day/candle-day-250.csv +++ b/214420/day/candle-day-250.csv @@ -1,6 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,9060,8740,10290,8650,14389414,137867484700,00,0.00,N,5,-220, -20250227,9280,8010,10150,8000,25075832,231310325030,00,0.00,N,2,1470, +20250227,9280,8010,10150,8000,25075831,231310325030,00,0.00,N,2,1470, 20250226,7810,8090,8240,7800,1539667,12319944720,00,0.00,N,5,-290, 20250225,8100,7270,8780,7190,10831259,88848350910,00,0.00,N,2,920, 20250224,7180,7350,7460,7060,643546,4636713920,00,0.00,N,5,-340, diff --git a/214870/day/candle-day-250.csv b/214870/day/candle-day-250.csv index cc29b72f6034..1f8ef8e20fd7 100644 --- a/214870/day/candle-day-250.csv +++ b/214870/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,6920,6920,6920,6920,0,0,00,0.00,Y,3,0, 20250227,6920,6920,6920,6920,0,0,00,0.00,Y,0,0, -20250226,6920,6920,6920,6920,0,0,00,0.00,Y,0,0, -20250225,6920,6920,6920,6920,0,0,00,0.00,Y,0,0, -20250224,6920,6920,6920,6920,0,0,00,0.00,Y,0,0, +20250226,6920,6920,6920,6920,0,0,00,0.00,N,0,0, +20250225,6920,6920,6920,6920,0,0,00,0.00,N,0,0, +20250224,6920,6920,6920,6920,0,0,00,0.00,N,0,0, 20250221,6920,6920,6920,6920,0,0,00,0.00,N,0,0, 20250220,6920,6920,6920,6920,0,0,00,0.00,N,0,0, 20250219,6920,6920,6920,6920,0,0,00,0.00,N,0,0, diff --git a/215090/day/candle-day-250.csv b/215090/day/candle-day-250.csv index 2c3986920ca8..4d78fe3c3880 100644 --- a/215090/day/candle-day-250.csv +++ b/215090/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,1505,1505,1505,1505,0,0,00,0.00,Y,3,0, 20250227,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, -20250226,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, -20250225,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, -20250224,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, +20250226,1505,1505,1505,1505,0,0,00,0.00,N,0,0, +20250225,1505,1505,1505,1505,0,0,00,0.00,N,0,0, +20250224,1505,1505,1505,1505,0,0,00,0.00,N,0,0, 20250221,1505,1505,1505,1505,0,0,00,0.00,N,0,0, 20250220,1505,1505,1505,1505,0,0,00,0.00,N,0,0, 20250219,1505,1505,1505,1505,0,0,00,0.00,N,0,0, diff --git a/217480/day/candle-day-250.csv b/217480/day/candle-day-250.csv index 48217970c118..4e8843639db9 100644 --- a/217480/day/candle-day-250.csv +++ b/217480/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,499,499,499,499,0,0,00,0.00,Y,3,0, 20250227,499,499,499,499,0,0,00,0.00,Y,0,0, -20250226,499,499,499,499,0,0,00,0.00,Y,0,0, -20250225,499,499,499,499,0,0,00,0.00,Y,0,0, -20250224,499,499,499,499,0,0,00,0.00,Y,0,0, +20250226,499,499,499,499,0,0,00,0.00,N,0,0, +20250225,499,499,499,499,0,0,00,0.00,N,0,0, +20250224,499,499,499,499,0,0,00,0.00,N,0,0, 20250221,499,499,499,499,0,0,00,0.00,N,0,0, 20250220,499,499,499,499,0,0,00,0.00,N,0,0, 20250219,499,499,499,499,0,0,00,0.00,N,0,0, diff --git a/217620/day/candle-day-250.csv b/217620/day/candle-day-250.csv index 3fc8a52aa71a..aa10f38b25e7 100644 --- a/217620/day/candle-day-250.csv +++ b/217620/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, 20250227,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, -20250226,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, -20250225,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, -20250224,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250226,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20250225,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20250224,3810,3810,3810,3810,0,0,00,0.00,N,0,0, 20250221,3810,3810,3810,3810,0,0,00,0.00,N,0,0, 20250220,3810,3810,3810,3810,0,0,00,0.00,N,0,0, 20250219,3810,3810,3810,3810,0,0,00,0.00,N,0,0, diff --git a/219420/day/candle-day-250.csv b/219420/day/candle-day-250.csv index 6f3c3bf2b9cd..6533a0a1ecc3 100644 --- a/219420/day/candle-day-250.csv +++ b/219420/day/candle-day-250.csv @@ -26,7 +26,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250121,8170,7830,8170,7740,1521122,12139116790,00,0.00,N,2,80, 20250120,8090,7910,8200,7720,2684188,21436307400,00,0.00,N,2,190, 20250117,7900,8100,8350,7660,3790269,30295068780,00,0.00,N,5,-240, -20250116,8140,6350,8240,6280,17822540,134254106250,00,0.00,N,2,1740, +20250116,8140,6350,8240,6280,17822541,134254106250,00,0.00,N,2,1740, 20250115,6400,6110,6470,6020,1133325,7162266880,00,0.00,N,2,340, 20250114,6060,6090,6220,5990,703794,4305714220,00,0.00,N,5,-30, 20250113,6090,5770,6860,5700,8856614,57476328220,00,0.00,N,2,370, diff --git a/219750/day/candle-day-250.csv b/219750/day/candle-day-250.csv index f077139c35ba..9c980cd59481 100644 --- a/219750/day/candle-day-250.csv +++ b/219750/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,967,967,967,967,0,0,00,0.00,Y,3,0, 20250227,967,967,967,967,0,0,00,0.00,Y,0,0, -20250226,967,967,967,967,0,0,00,0.00,Y,0,0, -20250225,967,967,967,967,0,0,00,0.00,Y,0,0, -20250224,967,967,967,967,0,0,00,0.00,Y,0,0, +20250226,967,967,967,967,0,0,00,0.00,N,0,0, +20250225,967,967,967,967,0,0,00,0.00,N,0,0, +20250224,967,967,967,967,0,0,00,0.00,N,0,0, 20250221,967,967,967,967,0,0,00,0.00,N,0,0, 20250220,967,967,967,967,0,0,00,0.00,N,0,0, 20250219,967,967,967,967,0,0,00,0.00,N,0,0, diff --git a/222160/day/candle-day-250.csv b/222160/day/candle-day-250.csv index f3ab4e5d26bb..f1ad38dbaf5c 100644 --- a/222160/day/candle-day-250.csv +++ b/222160/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, 20250227,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, -20250226,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, -20250225,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, -20250224,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250226,8040,8040,8040,8040,0,0,00,0.00,N,0,0, +20250225,8040,8040,8040,8040,0,0,00,0.00,N,0,0, +20250224,8040,8040,8040,8040,0,0,00,0.00,N,0,0, 20250221,8040,8040,8040,8040,0,0,00,0.00,N,0,0, 20250220,8040,8040,8040,8040,0,0,00,0.00,N,0,0, 20250219,8040,8040,8040,8040,0,0,00,0.00,N,0,0, diff --git a/222810/day/candle-day-250.csv b/222810/day/candle-day-250.csv index f75c1dfea45b..cc02882de619 100644 --- a/222810/day/candle-day-250.csv +++ b/222810/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,1080,1080,1080,1080,0,0,00,0.00,Y,3,0, 20250227,1080,1080,1080,1080,0,0,00,0.00,Y,0,0, -20250226,1080,1080,1080,1080,0,0,00,0.00,Y,0,0, -20250225,1080,1080,1080,1080,0,0,00,0.00,Y,0,0, -20250224,1080,1080,1080,1080,0,0,00,0.00,Y,0,0, +20250226,1080,1080,1080,1080,0,0,00,0.00,N,0,0, +20250225,1080,1080,1080,1080,0,0,00,0.00,N,0,0, +20250224,1080,1080,1080,1080,0,0,00,0.00,N,0,0, 20250221,1080,1080,1080,1080,0,0,00,0.00,N,0,0, 20250220,1080,1080,1080,1080,0,0,00,0.00,N,0,0, 20250219,1080,1080,1080,1080,0,0,00,0.00,N,0,0, diff --git a/223220/day/candle-day-250.csv b/223220/day/candle-day-250.csv index 13df1f6c9923..02771273cc3b 100644 --- a/223220/day/candle-day-250.csv +++ b/223220/day/candle-day-250.csv @@ -2,7 +2,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250228,297,244,297,244,15,3713,00,0.00,N,2,10, 20250227,287,287,287,287,0,0,00,0.00,N,3,-1, 20250226,288,288,288,288,0,0,00,0.00,N,3,-3, -20250225,291,249,291,249,2,540,00,0.00,Y,5,-1, +20250225,291,249,291,249,2,540,00,0.00,N,5,-1, 20250224,292,292,292,292,0,0,00,0.00,N,3,0, 20250221,292,292,292,292,0,0,00,0.00,N,3,0, 20250220,292,292,292,292,0,0,00,0.00,N,3,-4, diff --git a/224760/day/candle-day-250.csv b/224760/day/candle-day-250.csv index 64205d0fb903..d41351008520 100644 --- a/224760/day/candle-day-250.csv +++ b/224760/day/candle-day-250.csv @@ -1,8 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,2590,3045,3045,3045,0,0,00,0.00,Y,4,-455, 20250227,3045,3045,3045,3045,0,0,00,0.00,Y,3,0, -20250226,3045,3045,3045,3045,0,0,00,0.00,Y,3,0, -20250225,3045,2445,3045,2440,101,247295,00,0.00,Y,2,185, +20250226,3045,3045,3045,3045,0,0,00,0.00,N,3,0, +20250225,3045,2445,3045,2440,101,247295,00,0.00,N,2,185, 20250224,2860,2860,2860,2860,0,0,00,0.00,N,3,0, 20250221,2860,2795,2860,2795,707,2015315,00,0.00,N,1,370, 20250220,2490,2490,2490,2490,57,141930,00,0.00,N,5,-425, diff --git a/224810/day/candle-day-250.csv b/224810/day/candle-day-250.csv index d16b2733df72..6e33dfe8c919 100644 --- a/224810/day/candle-day-250.csv +++ b/224810/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,2940,2940,2940,2940,0,0,00,0.00,Y,3,0, 20250227,2940,2940,2940,2940,0,0,00,0.00,Y,3,0, -20250226,2940,2940,2940,2940,0,0,00,0.00,Y,3,0, -20250225,2940,2940,2940,2940,0,0,00,0.00,Y,3,0, -20250224,2940,2940,2940,2940,0,0,00,0.00,Y,3,0, +20250226,2940,2940,2940,2940,0,0,00,0.00,N,3,0, +20250225,2940,2940,2940,2940,0,0,00,0.00,N,3,0, +20250224,2940,2940,2940,2940,0,0,00,0.00,N,3,0, 20250221,2940,2940,2940,2940,0,0,00,0.00,N,3,0, 20250220,2940,2940,2940,2940,0,0,00,0.00,N,3,0, 20250219,2940,2940,2940,2940,0,0,00,0.00,N,3,0, diff --git a/225190/day/candle-day-250.csv b/225190/day/candle-day-250.csv index a16295e98697..90b6650cfc0c 100644 --- a/225190/day/candle-day-250.csv +++ b/225190/day/candle-day-250.csv @@ -57,7 +57,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241204,3070,3410,3530,3070,32686770,110658825340,00,0.00,N,5,-240, 20241203,3310,3240,3430,3120,22452640,74120699690,00,0.00,N,2,45, 20241202,3265,3565,3585,3210,16252705,55191890680,00,0.00,N,5,-205, -20241129,3470,2745,3515,2745,68668480,226502951685,00,0.00,N,2,730, +20241129,3470,2745,3515,2745,68668481,226502951685,00,0.00,N,2,730, 20241128,2740,2720,2870,2715,3113425,8689939045,00,0.00,N,2,5, 20241127,2735,2950,2950,2700,5064414,14301746950,00,0.00,N,3,0, 20241126,2735,2735,2820,2700,2280430,6277923165,00,0.00,N,5,-15, diff --git a/226340/day/candle-day-250.csv b/226340/day/candle-day-250.csv index 6d0d0e9e97f5..7c7ae42a6751 100644 --- a/226340/day/candle-day-250.csv +++ b/226340/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,1458,1458,1458,1458,0,0,00,0.00,Y,3,0, 20250227,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, -20250226,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, -20250225,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, -20250224,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, +20250226,1458,1458,1458,1458,0,0,00,0.00,N,0,0, +20250225,1458,1458,1458,1458,0,0,00,0.00,N,0,0, +20250224,1458,1458,1458,1458,0,0,00,0.00,N,0,0, 20250221,1458,1458,1458,1458,0,0,00,0.00,N,0,0, 20250220,1458,1458,1458,1458,0,0,00,0.00,N,0,0, 20250219,1458,1458,1458,1458,0,0,00,0.00,N,0,0, diff --git a/226360/day/candle-day-250.csv b/226360/day/candle-day-250.csv index d7d791c87a15..627fb96bc9a5 100644 --- a/226360/day/candle-day-250.csv +++ b/226360/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, 20250227,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, -20250226,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, -20250225,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, -20250224,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250226,2555,2555,2555,2555,0,0,00,0.00,N,0,0, +20250225,2555,2555,2555,2555,0,0,00,0.00,N,0,0, +20250224,2555,2555,2555,2555,0,0,00,0.00,N,0,0, 20250221,2555,2555,2555,2555,0,0,00,0.00,N,0,0, 20250220,2555,2555,2555,2555,0,0,00,0.00,N,0,0, 20250219,2555,2555,2555,2555,0,0,00,0.00,N,0,0, diff --git a/226440/day/candle-day-250.csv b/226440/day/candle-day-250.csv index 350f36d20dea..8323cc0ef99f 100644 --- a/226440/day/candle-day-250.csv +++ b/226440/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, 20250227,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, -20250226,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, -20250225,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, -20250224,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, +20250226,1530,1530,1530,1530,0,0,00,0.00,N,0,0, +20250225,1530,1530,1530,1530,0,0,00,0.00,N,0,0, +20250224,1530,1530,1530,1530,0,0,00,0.00,N,0,0, 20250221,1530,1530,1530,1530,0,0,00,0.00,N,0,0, 20250220,1530,1530,1530,1530,0,0,00,0.00,N,0,0, 20250219,1530,1530,1530,1530,0,0,00,0.00,N,0,0, diff --git a/227100/day/candle-day-250.csv b/227100/day/candle-day-250.csv index 42e83aa4571c..2a4ed6c58055 100644 --- a/227100/day/candle-day-250.csv +++ b/227100/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,612,612,612,612,0,0,00,0.00,Y,3,0, 20250227,612,612,612,612,0,0,00,0.00,Y,0,0, -20250226,612,612,612,612,0,0,00,0.00,Y,0,0, -20250225,612,612,612,612,0,0,00,0.00,Y,0,0, -20250224,612,612,612,612,0,0,00,0.00,Y,0,0, +20250226,612,612,612,612,0,0,00,0.00,N,0,0, +20250225,612,612,612,612,0,0,00,0.00,N,0,0, +20250224,612,612,612,612,0,0,00,0.00,N,0,0, 20250221,612,612,612,612,0,0,00,0.00,N,0,0, 20250220,612,612,612,612,0,0,00,0.00,N,0,0, 20250219,612,612,612,612,0,0,00,0.00,N,0,0, diff --git a/227420/day/candle-day-250.csv b/227420/day/candle-day-250.csv index 51cb13ecfb15..afd32c4e290b 100644 --- a/227420/day/candle-day-250.csv +++ b/227420/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20250227,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, -20250226,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, -20250225,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, -20250224,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, +20250226,1808,1808,1808,1808,0,0,00,0.00,N,3,0, +20250225,1808,1808,1808,1808,0,0,00,0.00,N,3,0, +20250224,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250221,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250220,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250219,1808,1808,1808,1808,0,0,00,0.00,N,3,0, diff --git a/230980/day/candle-day-250.csv b/230980/day/candle-day-250.csv index c477d1f48303..92af027bbb21 100644 --- a/230980/day/candle-day-250.csv +++ b/230980/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,229,229,229,229,0,0,00,0.00,Y,3,0, 20250227,229,229,229,229,0,0,00,0.00,Y,0,0, -20250226,229,229,229,229,0,0,00,0.00,Y,0,0, -20250225,229,229,229,229,0,0,00,0.00,Y,0,0, -20250224,229,229,229,229,0,0,00,0.00,Y,0,0, +20250226,229,229,229,229,0,0,00,0.00,N,0,0, +20250225,229,229,229,229,0,0,00,0.00,N,0,0, +20250224,229,229,229,229,0,0,00,0.00,N,0,0, 20250221,229,229,229,229,0,0,00,0.00,N,0,0, 20250220,229,229,229,229,0,0,00,0.00,N,0,0, 20250219,229,229,229,229,0,0,00,0.00,N,0,0, diff --git a/233250/day/candle-day-250.csv b/233250/day/candle-day-250.csv index e0fb5418dacf..8f6232706c9b 100644 --- a/233250/day/candle-day-250.csv +++ b/233250/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, 20250227,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, -20250226,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, -20250225,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, -20250224,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, +20250226,14500,14500,14500,14500,0,0,00,0.00,N,3,0, +20250225,14500,14500,14500,14500,0,0,00,0.00,N,3,0, +20250224,14500,14500,14500,14500,0,0,00,0.00,N,3,0, 20250221,14500,14500,14500,14500,0,0,00,0.00,N,3,0, 20250220,14500,14500,14500,14500,0,0,00,0.00,N,3,0, 20250219,14500,14500,14500,14500,0,0,00,0.00,N,3,0, diff --git a/241520/day/candle-day-250.csv b/241520/day/candle-day-250.csv index d1eb5eef7301..36751fa919e7 100644 --- a/241520/day/candle-day-250.csv +++ b/241520/day/candle-day-250.csv @@ -1,5 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250228,5620,4545,6000,4495,35505400,192312050415,00,0.00,N,2,995, +20250228,5620,4545,6000,4495,35505402,192312050415,00,0.00,N,2,995, 20250227,4625,4400,4745,4245,7271511,33101649700,00,0.00,N,2,245, 20250226,4380,4610,4870,4335,2616345,12049938715,00,0.00,N,5,-320, 20250225,4700,4505,4765,4470,1516699,7014644380,00,0.00,N,2,35, @@ -9,7 +9,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250219,4710,4580,4710,4450,1065438,4892387415,00,0.00,N,2,160, 20250218,4550,5010,5080,4540,14274907,68504059910,00,0.00,N,2,125, 20250217,4425,4435,4560,4390,3695169,16717599880,00,0.00,N,3,0, -20250214,4425,4385,4900,4210,18108992,83001327085,00,0.00,N,2,5, +20250214,4425,4385,4900,4210,18108993,83001327085,00,0.00,N,2,5, 20250213,4420,4845,4845,4300,20398948,95346160215,00,0.00,N,2,690, 20250212,3730,3730,3730,3730,931881,3475916130,00,0.00,N,1,860, 20250211,2870,2830,2875,2810,105728,300745675,00,0.00,N,2,40, diff --git a/245620/day/candle-day-250.csv b/245620/day/candle-day-250.csv index 3756419ebb7d..fa623fdd1cac 100644 --- a/245620/day/candle-day-250.csv +++ b/245620/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,415,415,415,415,0,0,00,0.00,Y,3,0, 20250227,415,415,415,415,0,0,00,0.00,Y,0,0, -20250226,415,415,415,415,0,0,00,0.00,Y,0,0, -20250225,415,415,415,415,0,0,00,0.00,Y,0,0, -20250224,415,415,415,415,0,0,00,0.00,Y,0,0, +20250226,415,415,415,415,0,0,00,0.00,N,0,0, +20250225,415,415,415,415,0,0,00,0.00,N,0,0, +20250224,415,415,415,415,0,0,00,0.00,N,0,0, 20250221,415,415,415,415,0,0,00,0.00,N,0,0, 20250220,415,415,415,415,0,0,00,0.00,N,0,0, 20250219,415,415,415,415,0,0,00,0.00,N,0,0, diff --git a/246690/day/candle-day-250.csv b/246690/day/candle-day-250.csv index 0ddd40786589..63437257746f 100644 --- a/246690/day/candle-day-250.csv +++ b/246690/day/candle-day-250.csv @@ -1,16 +1,16 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250228,1353,1232,1520,1222,34047716,47995008219,00,0.00,N,2,121, +20250228,1353,1232,1520,1222,34047715,47995008219,00,0.00,N,2,121, 20250227,1232,1216,1280,1179,2066480,2551298104,00,0.00,N,2,17, 20250226,1215,1200,1258,1200,932280,1142664061,00,0.00,N,5,-8, 20250225,1223,1247,1323,1222,1671237,2093969194,00,0.00,N,5,-43, 20250224,1266,1366,1370,1261,2176741,2851346433,00,0.00,N,5,-127, 20250221,1393,1373,1490,1369,11490878,16402643121,00,0.00,N,5,-25, -20250220,1418,1352,1594,1347,43150664,64179872831,00,0.00,N,2,38, -20250219,1380,1230,1547,1187,31178712,44444140767,00,0.00,N,2,140, +20250220,1418,1352,1594,1347,43150662,64179872831,00,0.00,N,2,38, +20250219,1380,1230,1547,1187,31178711,44444140767,00,0.00,N,2,140, 20250218,1240,1300,1423,1238,15964141,21343932753,00,0.00,N,2,51, 20250217,1189,1135,1218,1134,2228721,2692567538,00,0.00,N,2,31, 20250214,1158,1171,1256,1110,6427880,7574240804,00,0.00,N,5,-50, -20250213,1208,1447,1499,1188,23422432,32342308802,00,0.00,N,2,6, +20250213,1208,1447,1499,1188,23422433,32342308802,00,0.00,N,2,6, 20250212,1202,1202,1202,1202,1635769,1966194338,00,0.00,N,1,277, 20250211,925,929,929,920,15342,14138771,00,0.00,N,2,1, 20250210,924,935,940,921,26333,24444908,00,0.00,N,5,-13, diff --git a/254160/day/candle-day-250.csv b/254160/day/candle-day-250.csv index 332f0921e487..7605b54a7eb0 100644 --- a/254160/day/candle-day-250.csv +++ b/254160/day/candle-day-250.csv @@ -1,8 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,1894,1896,1896,1896,0,0,00,0.00,Y,5,-2, 20250227,1896,1896,1896,1896,0,0,00,0.00,Y,3,-1, -20250226,1897,1897,1897,1897,0,0,00,0.00,Y,3,-2, -20250225,1899,1899,1899,1899,3,5697,00,0.00,Y,5,-1, +20250226,1897,1897,1897,1897,0,0,00,0.00,N,3,-2, +20250225,1899,1899,1899,1899,3,5697,00,0.00,N,5,-1, 20250224,1900,1900,1900,1900,116,220400,00,0.00,N,2,7, 20250221,1893,1800,1895,1405,2354,3743889,00,0.00,N,2,242, 20250220,1651,1700,1899,1602,188,310772,00,0.00,N,5,-232, diff --git a/255220/day/candle-day-250.csv b/255220/day/candle-day-250.csv index 3c4268f2644a..2d72340eeafb 100644 --- a/255220/day/candle-day-250.csv +++ b/255220/day/candle-day-250.csv @@ -10,7 +10,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250218,3330,3380,3395,3300,3549197,11842397335,00,0.00,N,2,15, 20250217,3315,3260,3375,3185,4696668,15490130250,00,0.00,N,5,-5, 20250214,3320,3485,3530,3265,9526307,32053028065,00,0.00,N,5,-160, -20250213,3480,3645,3955,3405,38068496,139896690375,00,0.00,N,2,90, +20250213,3480,3645,3955,3405,38068494,139896690375,00,0.00,N,2,90, 20250212,3390,3405,3445,3310,4558378,15374642725,00,0.00,N,2,45, 20250211,3345,3340,3485,3320,7548876,25699478705,00,0.00,N,5,-35, 20250210,3380,3440,3530,3330,7331855,24916363300,00,0.00,N,3,0, @@ -61,9 +61,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241128,3225,3410,3410,3205,4295961,14076586815,00,0.00,N,5,-150, 20241127,3375,3580,3600,3350,7735117,26833456325,00,0.00,N,5,-160, 20241126,3535,3545,3630,3435,9107171,32305863895,00,0.00,N,2,45, -20241125,3490,3430,3665,3350,18162116,64113471625,00,0.00,N,2,190, +20241125,3490,3430,3665,3350,18162115,64113471625,00,0.00,N,2,190, 20241122,3300,3350,3430,3235,6587435,21890227215,00,0.00,N,5,-115, -20241121,3415,3395,3505,3260,16816492,56865776225,00,0.00,N,2,165, +20241121,3415,3395,3505,3260,16816493,56865776225,00,0.00,N,2,165, 20241120,3250,3200,3380,3200,8739880,28751682780,00,0.00,N,5,-100, 20241119,3350,3580,3580,3240,14253469,48026607445,00,0.00,N,5,-305, 20241118,3655,3565,3790,3555,17464174,63964766915,00,0.00,N,5,-90, diff --git a/258830/day/candle-day-250.csv b/258830/day/candle-day-250.csv index 198abfcdc1d2..95e5d303bcbb 100644 --- a/258830/day/candle-day-250.csv +++ b/258830/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,412,412,412,412,0,0,00,0.00,Y,3,0, 20250227,412,412,412,412,0,0,00,0.00,Y,0,0, -20250226,412,412,412,412,0,0,00,0.00,Y,0,0, -20250225,412,412,412,412,0,0,00,0.00,Y,0,0, -20250224,412,412,412,412,0,0,00,0.00,Y,0,0, +20250226,412,412,412,412,0,0,00,0.00,N,0,0, +20250225,412,412,412,412,0,0,00,0.00,N,0,0, +20250224,412,412,412,412,0,0,00,0.00,N,0,0, 20250221,412,412,412,412,0,0,00,0.00,N,0,0, 20250220,412,412,412,412,0,0,00,0.00,N,0,0, 20250219,412,412,412,412,0,0,00,0.00,N,0,0, diff --git a/268600/day/candle-day-250.csv b/268600/day/candle-day-250.csv index b1968736ca3c..04b6804f6438 100644 --- a/268600/day/candle-day-250.csv +++ b/268600/day/candle-day-250.csv @@ -1,7 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,58,76,76,58,15344520,936924696,00,0.00,N,5,-7, -20250227,65,70,94,64,19241300,1501185001,00,0.00,N,5,-20, -20250226,85,125,125,84,23707292,2281455933,00,0.00,N,5,-58, +20250227,65,70,94,64,19241299,1501185001,00,0.00,N,5,-20, +20250226,85,125,125,84,23707291,2281455933,00,0.00,N,5,-58, 20250225,143,100,189,100,31418566,4526703852,00,0.00,N,5,-6537, 20250224,6680,6680,6680,6680,0,0,00,0.00,N,0,0, 20250221,6680,6680,6680,6680,0,0,00,0.00,N,0,0, diff --git a/269620/day/candle-day-250.csv b/269620/day/candle-day-250.csv index cffb66942438..fe6e76d721e6 100644 --- a/269620/day/candle-day-250.csv +++ b/269620/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,889,889,889,889,0,0,00,0.00,Y,3,0, 20250227,889,889,889,889,0,0,00,0.00,Y,0,0, -20250226,889,889,889,889,0,0,00,0.00,Y,0,0, -20250225,889,889,889,889,0,0,00,0.00,Y,0,0, -20250224,889,889,889,889,0,0,00,0.00,Y,0,0, +20250226,889,889,889,889,0,0,00,0.00,N,0,0, +20250225,889,889,889,889,0,0,00,0.00,N,0,0, +20250224,889,889,889,889,0,0,00,0.00,N,0,0, 20250221,889,889,889,889,0,0,00,0.00,N,0,0, 20250220,889,889,889,889,0,0,00,0.00,N,0,0, 20250219,889,889,889,889,0,0,00,0.00,N,0,0, diff --git a/270520/day/candle-day-250.csv b/270520/day/candle-day-250.csv index b253657d359d..7713ccc8960f 100644 --- a/270520/day/candle-day-250.csv +++ b/270520/day/candle-day-250.csv @@ -59,12 +59,12 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241202,1725,1646,1763,1646,4761079,8084107029,00,0.00,N,2,80, 20241129,1645,1655,1720,1574,5476928,9012401762,00,0.00,N,5,-9, 20241128,1654,1783,1920,1630,18161920,31776924157,00,0.00,N,5,-127, -20241127,1781,1718,1800,1598,25369360,43518313361,00,0.00,N,2,293, +20241127,1781,1718,1800,1598,25369359,43518313361,00,0.00,N,2,293, 20241126,1488,1315,1524,1250,15708388,21669410565,00,0.00,N,2,188, -20241125,1300,1590,1789,1236,33765340,52716790965,00,0.00,N,5,-150, +20241125,1300,1590,1789,1236,33765339,52716790965,00,0.00,N,5,-150, 20241122,1450,1350,1468,1332,6307489,8970071319,00,0.00,N,2,81, 20241121,1369,1380,1466,1344,4709343,6599321131,00,0.00,N,5,-33, -20241120,1402,1215,1520,1203,19282624,27253194494,00,0.00,N,2,187, +20241120,1402,1215,1520,1203,19282623,27253194494,00,0.00,N,2,187, 20241119,1215,1249,1260,1185,1649289,1988145085,00,0.00,N,5,-45, 20241118,1260,1313,1355,1250,2753077,3543575093,00,0.00,N,2,6, 20241115,1254,1319,1360,1239,3893618,4999806015,00,0.00,N,5,-65, diff --git a/272210/day/candle-day-250.csv b/272210/day/candle-day-250.csv index 336492b6962b..b4c803a73303 100644 --- a/272210/day/candle-day-250.csv +++ b/272210/day/candle-day-250.csv @@ -10,8 +10,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250218,35700,35350,36800,34950,9800824,348625076600,00,0.00,N,2,1350, 20250217,34350,33750,36050,33500,10532347,368786666700,00,0.00,N,2,100, 20250214,34250,35100,35600,33050,11547567,394837527150,00,0.00,N,5,-650, -20250213,34900,33100,37500,32450,34186820,1196080719200,00,0.00,N,2,2100, -20250212,32800,25700,32850,25650,47177132,1421712882300,00,0.00,N,2,7500, +20250213,34900,33100,37500,32450,34186821,1196080719200,00,0.00,N,2,2100, +20250212,32800,25700,32850,25650,47177131,1421712882300,00,0.00,N,2,7500, 20250211,25300,25600,26150,25100,4372629,111639126350,00,0.00,N,2,500, 20250210,24800,25650,26150,24550,3748000,94986242450,00,0.00,N,5,-500, 20250207,25300,26200,28700,25100,15482072,417146138550,00,0.00,N,5,-500, diff --git a/273060/day/candle-day-250.csv b/273060/day/candle-day-250.csv index ba19be7a9171..f161de88d0a9 100644 --- a/273060/day/candle-day-250.csv +++ b/273060/day/candle-day-250.csv @@ -28,7 +28,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250117,823,852,887,823,1952551,1671546795,00,0.00,N,5,-40, 20250116,863,860,867,828,1431394,1215937761,00,0.00,N,2,15, 20250115,848,906,933,821,5297128,4636632511,00,0.00,N,5,-57, -20250114,905,738,967,738,26126000,23417847357,00,0.00,N,2,161, +20250114,905,738,967,738,26125999,23417847357,00,0.00,N,2,161, 20250113,744,749,770,725,192027,142685376,00,0.00,N,5,-18, 20250110,762,757,768,753,58289,44187558,00,0.00,N,2,1, 20250109,761,749,762,749,95374,72050675,00,0.00,N,2,6, diff --git a/279600/day/candle-day-250.csv b/279600/day/candle-day-250.csv index 5f8632acee1d..3f9ce4a46867 100644 --- a/279600/day/candle-day-250.csv +++ b/279600/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, 20250227,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, -20250226,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, -20250225,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, -20250224,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, +20250226,11300,11300,11300,11300,0,0,00,0.00,N,0,0, +20250225,11300,11300,11300,11300,0,0,00,0.00,N,0,0, +20250224,11300,11300,11300,11300,0,0,00,0.00,N,0,0, 20250221,11300,11300,11300,11300,0,0,00,0.00,N,0,0, 20250220,11300,11300,11300,11300,0,0,00,0.00,N,0,0, 20250219,11300,11300,11300,11300,0,0,00,0.00,N,0,0, diff --git a/289860/day/candle-day-250.csv b/289860/day/candle-day-250.csv index 32db6438feed..cd2829a18463 100644 --- a/289860/day/candle-day-250.csv +++ b/289860/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, 20250227,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, -20250226,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, -20250225,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, -20250224,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, +20250226,7350,7350,7350,7350,0,0,00,0.00,N,3,0, +20250225,7350,7350,7350,7350,0,0,00,0.00,N,3,0, +20250224,7350,7350,7350,7350,0,0,00,0.00,N,3,0, 20250221,7350,7350,7350,7350,0,0,00,0.00,N,3,0, 20250220,7350,7350,7350,7350,0,0,00,0.00,N,3,0, 20250219,7350,7350,7350,7350,0,0,00,0.00,N,3,0, diff --git a/290380/day/candle-day-250.csv b/290380/day/candle-day-250.csv index 5ea0d4ce02f3..94f51d9ae93a 100644 --- a/290380/day/candle-day-250.csv +++ b/290380/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, 20250227,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, -20250226,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, -20250225,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, -20250224,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250226,2300,2300,2300,2300,0,0,00,0.00,N,0,0, +20250225,2300,2300,2300,2300,0,0,00,0.00,N,0,0, +20250224,2300,2300,2300,2300,0,0,00,0.00,N,0,0, 20250221,2300,2300,2300,2300,0,0,00,0.00,N,0,0, 20250220,2300,2300,2300,2300,0,0,00,0.00,N,0,0, 20250219,2300,2300,2300,2300,0,0,00,0.00,N,0,0, diff --git a/290690/day/candle-day-250.csv b/290690/day/candle-day-250.csv index ba8287c34eee..2f40292273dc 100644 --- a/290690/day/candle-day-250.csv +++ b/290690/day/candle-day-250.csv @@ -7,7 +7,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250221,2830,2855,2950,2740,3818338,10879052775,00,0.00,N,2,50, 20250220,2780,2920,2960,2500,7427900,20427464740,00,0.00,N,5,-180, 20250219,2960,3235,3325,2950,8952121,27851310555,00,0.00,N,5,-215, -20250218,3175,2405,3475,2405,44833984,127255752210,00,0.00,N,5,-185, +20250218,3175,2405,3475,2405,44833982,127255752210,00,0.00,N,5,-185, 20250217,3360,3360,3360,3360,1123902,3778174080,00,0.00,N,4,-1440, 20250214,4800,6850,6940,4800,1844675,9826020540,00,0.00,N,4,-2050, 20250213,6850,6750,7000,6750,366789,2512373390,00,0.00,N,5,-200, diff --git a/293580/day/candle-day-250.csv b/293580/day/candle-day-250.csv index 3223ba277073..c5b649d7f2bb 100644 --- a/293580/day/candle-day-250.csv +++ b/293580/day/candle-day-250.csv @@ -11,7 +11,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250217,1238,1173,1265,1173,7732172,9533708732,00,0.00,N,2,51, 20250214,1187,1240,1240,1168,4462622,5336325226,00,0.00,N,5,-33, 20250213,1220,1392,1393,1207,16123238,20802131545,00,0.00,N,5,-189, -20250212,1409,1180,1420,1126,58658100,78973363447,00,0.00,N,2,315, +20250212,1409,1180,1420,1126,58658101,78973363447,00,0.00,N,2,315, 20250211,1094,1086,1100,1074,479920,520449360,00,0.00,N,5,-2, 20250210,1096,1060,1097,1060,457598,493870202,00,0.00,N,2,24, 20250207,1072,1124,1129,1070,826026,903671205,00,0.00,N,5,-30, @@ -42,12 +42,12 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241226,1168,1234,1282,1135,4815821,5846108519,00,0.00,N,5,-66, 20241224,1234,1301,1323,1232,3269057,4169019272,00,0.00,N,5,-77, 20241223,1311,1257,1365,1240,6387830,8315624636,00,0.00,N,2,53, -20241220,1258,1356,1493,1205,30859496,43533536969,00,0.00,N,5,-29, +20241220,1258,1356,1493,1205,30859495,43533536969,00,0.00,N,5,-29, 20241219,1287,1230,1319,1230,1658218,2135515018,00,0.00,N,2,52, 20241218,1235,1240,1273,1218,1611341,1997688468,00,0.00,N,5,-56, 20241217,1291,1329,1329,1270,2446895,3173669914,00,0.00,N,5,-87, 20241216,1378,1375,1529,1321,39591904,56880525068,00,0.00,N,2,16, -20241213,1362,1177,1480,1147,41441268,56989167554,00,0.00,N,2,223, +20241213,1362,1177,1480,1147,41441267,56989167554,00,0.00,N,2,223, 20241212,1139,1288,1290,1108,6496662,7574029032,00,0.00,N,5,-153, 20241211,1292,1449,1475,1253,18319814,24969747243,00,0.00,N,2,117, 20241210,1175,946,1175,917,13885098,15493297577,00,0.00,N,1,271, diff --git a/294090/day/candle-day-250.csv b/294090/day/candle-day-250.csv index 84b3fab5d893..d339205c00c3 100644 --- a/294090/day/candle-day-250.csv +++ b/294090/day/candle-day-250.csv @@ -51,7 +51,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241212,4040,4015,5010,4000,17325776,76946255840,00,0.00,N,2,45, 20241211,3995,3045,3995,3015,13399943,48956793880,00,0.00,N,1,920, 20241210,3075,2890,3360,2760,13307699,41206365660,00,0.00,N,2,370, -20241209,2705,3700,3760,2690,20732648,64071172630,00,0.00,N,5,-1065, +20241209,2705,3700,3760,2690,20732649,64071172630,00,0.00,N,5,-1065, 20241206,3770,3770,4230,3770,14867355,57639959415,00,0.00,N,4,-1610, 20241205,5380,5380,5380,5380,141478,762460340,00,0.00,N,4,-2300, 20241204,7680,10100,10670,7680,4132806,38036874010,00,0.00,N,4,-3280, diff --git a/296520/day/candle-day-250.csv b/296520/day/candle-day-250.csv index bc627c11f98e..6a702ab4ce37 100644 --- a/296520/day/candle-day-250.csv +++ b/296520/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,653,652,652,652,0,0,00,0.00,Y,2,1, 20250227,652,652,652,652,0,0,00,0.00,Y,3,48, -20250226,604,604,604,604,0,0,00,0.00,Y,3,1, -20250225,603,603,603,603,0,0,00,0.00,Y,3,0, -20250224,603,603,603,603,0,0,00,0.00,Y,3,0, +20250226,604,604,604,604,0,0,00,0.00,N,3,1, +20250225,603,603,603,603,0,0,00,0.00,N,3,0, +20250224,603,603,603,603,0,0,00,0.00,N,3,0, 20250221,603,603,603,603,0,0,00,0.00,N,3,44, 20250220,559,559,559,559,0,0,00,0.00,N,3,0, 20250219,559,559,559,559,0,0,00,0.00,N,3,0, diff --git a/298830/day/candle-day-250.csv b/298830/day/candle-day-250.csv index 91c0e236635e..f67c899ace90 100644 --- a/298830/day/candle-day-250.csv +++ b/298830/day/candle-day-250.csv @@ -30,7 +30,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250115,5570,6330,6400,5570,13080672,79171271410,00,0.00,N,5,-290, 20250114,5860,5720,6030,5670,12893785,75763584690,00,0.00,N,2,100, 20250113,5760,5890,5930,5630,6199730,35671905810,00,0.00,N,5,-210, -20250110,5970,5240,6150,5010,37291496,214506957590,00,0.00,N,2,1170, +20250110,5970,5240,6150,5010,37291498,214506957590,00,0.00,N,2,1170, 20250109,4800,4690,4830,4600,449572,2117147960,00,0.00,N,2,75, 20250108,4725,4800,4800,4690,569094,2687411495,00,0.00,N,5,-90, 20250107,4815,4850,4955,4800,938199,4568453655,00,0.00,N,2,20, diff --git a/299170/day/candle-day-250.csv b/299170/day/candle-day-250.csv index 2664667d7740..179c10154971 100644 --- a/299170/day/candle-day-250.csv +++ b/299170/day/candle-day-250.csv @@ -23,7 +23,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250124,1810,1827,1842,1800,738245,1339871831,00,0.00,N,5,-3, 20250123,1813,1860,1860,1809,739227,1347333397,00,0.00,N,5,-37, 20250122,1850,1890,1890,1850,1433633,2674181378,00,0.00,N,5,-58, -20250121,1908,1734,2250,1695,29195508,60652315024,00,0.00,N,2,174, +20250121,1908,1734,2250,1695,29195509,60652315024,00,0.00,N,2,174, 20250120,1734,1670,1925,1583,12898785,23514822130,00,0.00,N,2,106, 20250117,1628,1719,1719,1628,379697,627869096,00,0.00,N,5,-67, 20250116,1695,1672,1744,1654,618611,1052482016,00,0.00,N,2,26, diff --git a/302920/day/candle-day-250.csv b/302920/day/candle-day-250.csv index 76e0b017dd7a..a7a9debaebf4 100644 --- a/302920/day/candle-day-250.csv +++ b/302920/day/candle-day-250.csv @@ -1,7 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,5840,5850,5850,5850,0,0,00,0.00,Y,5,-10, 20250227,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, -20250226,5850,5850,5850,5850,18,105300,00,0.00,Y,5,-40, +20250226,5850,5850,5850,5850,18,105300,00,0.00,N,5,-40, 20250225,5890,5890,5890,5890,2,11780,00,0.00,N,5,-100, 20250224,5990,5990,5990,5990,2,11980,00,0.00,N,2,380, 20250221,5610,5610,5610,5610,0,0,00,0.00,N,3,0, diff --git a/308700/day/candle-day-250.csv b/308700/day/candle-day-250.csv index 5f8bb5bcd6af..7d1bfe8e8343 100644 --- a/308700/day/candle-day-250.csv +++ b/308700/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,199,199,199,199,0,0,00,0.00,Y,3,0, 20250227,199,199,199,199,0,0,00,0.00,Y,3,0, -20250226,199,199,199,199,0,0,00,0.00,Y,3,0, -20250225,199,199,199,199,0,0,00,0.00,Y,3,0, -20250224,199,199,199,199,0,0,00,0.00,Y,3,0, +20250226,199,199,199,199,0,0,00,0.00,N,3,0, +20250225,199,199,199,199,0,0,00,0.00,N,3,0, +20250224,199,199,199,199,0,0,00,0.00,N,3,0, 20250221,199,199,199,199,0,0,00,0.00,N,3,0, 20250220,199,199,199,199,0,0,00,0.00,N,3,0, 20250219,199,199,199,199,0,0,00,0.00,N,3,0, diff --git a/317240/day/candle-day-250.csv b/317240/day/candle-day-250.csv index 13d9f610d40e..3117db4417f3 100644 --- a/317240/day/candle-day-250.csv +++ b/317240/day/candle-day-250.csv @@ -1,10 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,334,328,353,328,7071541,2388475162,00,0.00,N,2,3, 20250227,331,342,365,323,15768009,5466983844,00,0.00,N,5,-11, -20250226,342,363,378,340,32864824,11907498905,00,0.00,N,5,-8, -20250225,350,286,379,258,68294464,23622374829,00,0.00,N,2,58, +20250226,342,363,378,340,32864823,11907498905,00,0.00,N,5,-8, +20250225,350,286,379,258,68294460,23622374829,00,0.00,N,2,58, 20250224,292,333,333,289,11749697,3610658179,00,0.00,N,5,-46, -20250221,338,319,364,306,82292552,28386656265,00,0.00,N,2,58, +20250221,338,319,364,306,82292553,28386656265,00,0.00,N,2,58, 20250220,280,223,280,223,12619767,3196365065,00,0.00,N,1,64, 20250219,216,245,247,215,4690689,1063850648,00,0.00,N,5,-29, 20250218,245,263,268,237,3252130,800247340,00,0.00,N,5,-19, diff --git a/317860/day/candle-day-250.csv b/317860/day/candle-day-250.csv index 18553820f5c5..06138477bf53 100644 --- a/317860/day/candle-day-250.csv +++ b/317860/day/candle-day-250.csv @@ -2,7 +2,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250228,5600,5600,5600,5600,30,168000,00,0.00,N,5,-180, 20250227,5780,5780,5780,5780,0,0,00,0.00,N,3,-20, 20250226,5800,5800,5800,5800,0,0,00,0.00,N,3,-40, -20250225,5840,5790,5840,5790,45,260900,00,0.00,Y,2,40, +20250225,5840,5790,5840,5790,45,260900,00,0.00,N,2,40, 20250224,5800,5780,5800,5780,55,318250,00,0.00,N,3,0, 20250221,5800,5780,5800,5780,31,179200,00,0.00,N,3,0, 20250220,5800,5750,5800,5750,51,293300,00,0.00,N,3,0, diff --git a/323230/day/candle-day-250.csv b/323230/day/candle-day-250.csv index d725e6711a5f..824478df0d1b 100644 --- a/323230/day/candle-day-250.csv +++ b/323230/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,161,161,161,161,0,0,00,0.00,Y,3,0, 20250227,161,161,161,161,0,0,00,0.00,Y,0,0, -20250226,161,161,161,161,0,0,00,0.00,Y,0,0, -20250225,161,161,161,161,0,0,00,0.00,Y,0,0, -20250224,161,161,161,161,0,0,00,0.00,Y,0,0, +20250226,161,161,161,161,0,0,00,0.00,N,0,0, +20250225,161,161,161,161,0,0,00,0.00,N,0,0, +20250224,161,161,161,161,0,0,00,0.00,N,0,0, 20250221,161,161,161,161,0,0,00,0.00,N,0,0, 20250220,161,161,161,161,0,0,00,0.00,N,0,0, 20250219,161,161,161,161,0,0,00,0.00,N,0,0, diff --git a/331520/day/candle-day-250.csv b/331520/day/candle-day-250.csv index e491011495dc..9fea8612118f 100644 --- a/331520/day/candle-day-250.csv +++ b/331520/day/candle-day-250.csv @@ -15,12 +15,12 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250211,931,795,998,791,19800944,18064839668,00,0.00,N,2,130, 20250210,801,761,877,758,10767676,8802740308,00,0.00,N,2,59, 20250207,742,808,819,742,4844191,3771254792,00,0.00,N,5,-73, -20250206,815,689,898,689,33926196,27616010336,00,0.00,N,2,121, +20250206,815,689,898,689,33926197,27616010336,00,0.00,N,2,121, 20250205,694,720,749,687,3112424,2222239304,00,0.00,N,5,-38, 20250204,732,730,755,711,2678475,1955382004,00,0.00,N,2,3, 20250203,729,851,881,729,5320657,4194777243,00,0.00,N,5,-121, 20250131,850,909,973,850,8869780,8087798550,00,0.00,N,5,-85, -20250124,935,991,1048,879,55844004,53908175316,00,0.00,N,2,102, +20250124,935,991,1048,879,55844003,53908175316,00,0.00,N,2,102, 20250123,833,702,833,700,25087250,20006599862,00,0.00,N,1,192, 20250122,641,606,642,606,424919,285758589,00,0.00,N,2,29, 20250121,612,616,623,606,81495,49851910,00,0.00,N,5,-7, diff --git a/331660/day/candle-day-250.csv b/331660/day/candle-day-250.csv index 49a34e240aaa..663d061b9cf7 100644 --- a/331660/day/candle-day-250.csv +++ b/331660/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250227,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, -20250226,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, -20250225,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, -20250224,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, +20250226,17600,17600,17600,17600,0,0,00,0.00,N,3,0, +20250225,17600,17600,17600,17600,0,0,00,0.00,N,3,0, +20250224,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250221,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250220,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250219,17600,17600,17600,17600,0,0,00,0.00,N,3,0, diff --git a/332190/day/candle-day-250.csv b/332190/day/candle-day-250.csv index 7ce539b81457..870a7a99878a 100644 --- a/332190/day/candle-day-250.csv +++ b/332190/day/candle-day-250.csv @@ -1,7 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,2700,2700,2700,2700,0,0,00,0.00,Y,3,0, 20250227,2700,2700,2700,2700,0,0,00,0.00,Y,3,-150, -20250226,2850,2690,2850,2690,373,1003530,00,0.00,Y,3,0, +20250226,2850,2690,2850,2690,373,1003530,00,0.00,N,3,0, 20250225,2850,2850,2850,2850,0,0,00,0.00,N,3,0, 20250224,2850,2850,2850,2850,0,0,00,0.00,N,3,0, 20250221,2850,2850,2850,2850,3,8550,00,0.00,N,5,-160, diff --git a/333430/day/candle-day-250.csv b/333430/day/candle-day-250.csv index 9774b3c47773..bd6c8a3278aa 100644 --- a/333430/day/candle-day-250.csv +++ b/333430/day/candle-day-250.csv @@ -28,7 +28,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250117,4980,5060,5090,4855,1686030,8442716185,00,0.00,N,5,-80, 20250116,5060,5050,5200,4995,1849353,9375128245,00,0.00,N,5,-40, 20250115,5100,4980,5280,4970,6429290,33053430300,00,0.00,N,2,130, -20250114,4970,4850,5620,4850,20880716,111475153890,00,0.00,N,2,140, +20250114,4970,4850,5620,4850,20880717,111475153890,00,0.00,N,2,140, 20250113,4830,4785,4855,4680,1419910,6758458250,00,0.00,N,2,60, 20250110,4770,4785,5020,4715,6806945,33256243620,00,0.00,N,5,-20, 20250109,4790,4780,4815,4580,3141639,14832790080,00,0.00,N,5,-120, @@ -42,7 +42,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241226,4420,4380,4725,4335,7565626,34516820490,00,0.00,N,2,85, 20241224,4335,4455,4570,4315,2690565,11905449565,00,0.00,N,5,-150, 20241223,4485,4600,4820,4425,7633913,35137304345,00,0.00,N,5,-105, -20241220,4590,4290,5240,4250,33268968,159051506105,00,0.00,N,2,360, +20241220,4590,4290,5240,4250,33268967,159051506105,00,0.00,N,2,360, 20241219,4230,4015,4275,4000,3451228,14493488090,00,0.00,N,2,125, 20241218,4105,3920,4425,3865,8957603,37170550355,00,0.00,N,2,215, 20241217,3890,3880,3985,3820,535239,2085479505,00,0.00,N,2,20, diff --git a/355390/day/candle-day-250.csv b/355390/day/candle-day-250.csv index 06a6d489dc2c..15ae2084b66a 100644 --- a/355390/day/candle-day-250.csv +++ b/355390/day/candle-day-250.csv @@ -57,7 +57,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241204,7509,7635,7855,7239,221553,1661395760,00,0.00,N,5,-510, 20241203,8020,8155,8175,7780,296220,2354613980,00,0.00,N,5,-135, 20241202,8155,8045,8475,7845,696030,5664824580,00,0.00,N,2,120, -20241129,8035,6929,8700,6814,3226097,25499286940,00,0.00,N,2,1105, +20241129,8035,6929,8700,6814,3226096,25499286940,00,0.00,N,2,1105, 20241128,6929,7054,7429,6784,274406,1944934190,00,0.00,N,5,-270, 20241127,7199,6934,7254,6709,458049,3218840000,00,0.00,N,2,195, 20241126,7004,5808,7269,5773,1322952,9115973050,00,0.00,N,2,1195, diff --git a/356680/day/candle-day-250.csv b/356680/day/candle-day-250.csv index b1e180572d36..dc79e6ac81ea 100644 --- a/356680/day/candle-day-250.csv +++ b/356680/day/candle-day-250.csv @@ -17,7 +17,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250207,10000,9350,10350,9300,7822194,77855477890,00,0.00,N,2,350, 20250206,9650,9380,10000,9220,10924186,105336003250,00,0.00,N,2,320, 20250205,9330,9190,9390,9000,6522568,59936019370,00,0.00,N,2,250, -20250204,9080,7650,9490,7650,20288212,182169988890,00,0.00,N,2,1780, +20250204,9080,7650,9490,7650,20288213,182169988890,00,0.00,N,2,1780, 20250203,7300,7520,7550,7300,531232,3911579020,00,0.00,N,5,-240, 20250131,7540,7650,7880,7530,660224,5057268060,00,0.00,N,5,-110, 20250124,7650,7530,7750,7350,865228,6556636460,00,0.00,N,2,10, @@ -27,7 +27,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250120,7920,7770,8080,7610,1215207,9534347840,00,0.00,N,5,-60, 20250117,7980,8450,8550,7950,2151647,17590533810,00,0.00,N,5,-460, 20250116,8440,8880,9360,8220,13333448,118793530960,00,0.00,N,2,340, -20250115,8100,7960,9100,7520,17546148,145573195190,00,0.00,N,2,630, +20250115,8100,7960,9100,7520,17546147,145573195190,00,0.00,N,2,630, 20250114,7470,7300,7520,7200,2559142,18863363150,00,0.00,N,5,-230, 20250113,7700,8170,8230,7570,2313278,18105255820,00,0.00,N,5,-860, 20250110,8560,8560,8770,8220,4037328,34344662180,00,0.00,N,2,140, @@ -48,7 +48,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241217,10480,10970,11300,9780,9761146,101867449070,00,0.00,N,5,-30, 20241216,10510,8860,11110,8780,36358912,361564504890,00,0.00,N,2,1870, 20241213,8640,9300,9720,8450,12284052,109155116890,00,0.00,N,5,-610, -20241212,9250,7550,9250,7510,38913588,333941843730,00,0.00,N,1,2130, +20241212,9250,7550,9250,7510,38913587,333941843730,00,0.00,N,1,2130, 20241211,7120,6520,7120,6370,6427972,43734072120,00,0.00,N,1,1640, 20241210,5480,5240,5540,5240,2323505,12663419450,00,0.00,N,2,240, 20241209,5240,5480,5590,5100,2843391,15212673710,00,0.00,N,5,-120, diff --git a/357880/day/candle-day-250.csv b/357880/day/candle-day-250.csv index bb34d87b5ad2..29a3c0dd43fc 100644 --- a/357880/day/candle-day-250.csv +++ b/357880/day/candle-day-250.csv @@ -57,9 +57,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241204,3090,2950,3265,2765,7522936,23191739350,00,0.00,N,2,45, 20241203,3045,3160,3245,3015,2616840,8042673890,00,0.00,N,5,-110, 20241202,3155,3065,3370,2955,8779710,28270462775,00,0.00,N,2,20, -20241129,3135,3085,3690,3000,21589072,72670012550,00,0.00,N,3,0, -20241128,3135,2860,3750,2810,34303620,112794562505,00,0.00,N,5,-20, -20241127,3155,2530,3155,2505,17731684,49657569030,00,0.00,N,1,725, +20241129,3135,3085,3690,3000,21589071,72670012550,00,0.00,N,3,0, +20241128,3135,2860,3750,2810,34303619,112794562505,00,0.00,N,5,-20, +20241127,3155,2530,3155,2505,17731683,49657569030,00,0.00,N,1,725, 20241126,2430,2295,2670,2170,12352340,30818570285,00,0.00,N,2,100, 20241125,2330,2305,2440,2270,3448926,8084802225,00,0.00,N,5,-115, 20241122,2445,2850,2855,2355,5804696,14991466600,00,0.00,N,5,-295, diff --git a/358570/day/candle-day-250.csv b/358570/day/candle-day-250.csv index 3db6bac3f1e7..30af5f8802f6 100644 --- a/358570/day/candle-day-250.csv +++ b/358570/day/candle-day-250.csv @@ -19,7 +19,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250205,10486,10449,10871,10037,665907,6987310270,00,0.00,N,2,64, 20250204,10422,9973,10504,9973,402042,4155872360,00,0.00,N,2,540, 20250203,9882,10129,10321,9744,568459,5664188860,00,0.00,N,5,-540, -20250131,10422,10486,10669,10257,657116,6869097990,00,0.00,N,5,-36, +20250131,10422,10486,10669,10257,657115,6869097990,00,0.00,N,5,-36, 20250124,10458,10028,10715,9936,1061975,10969105670,00,0.00,N,2,430, 20250123,10028,9259,10110,9185,1650643,16118837850,00,0.00,N,2,778, 20250122,9250,8865,9405,8718,936374,8502755310,00,0.00,N,2,567, diff --git a/363260/day/candle-day-250.csv b/363260/day/candle-day-250.csv index b11eae367c9e..d280c7c47d38 100644 --- a/363260/day/candle-day-250.csv +++ b/363260/day/candle-day-250.csv @@ -24,7 +24,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250123,2635,2465,2695,2410,16250455,41763788430,00,0.00,N,2,100, 20250122,2535,2440,2610,2305,13189652,32565875990,00,0.00,N,2,210, 20250121,2325,2445,2670,2290,10725613,26672337225,00,0.00,N,5,-185, -20250120,2510,2610,2885,2445,31933936,85771341170,00,0.00,N,2,90, +20250120,2510,2610,2885,2445,31933937,85771341170,00,0.00,N,2,90, 20250117,2420,2425,2590,2365,7543882,18602565005,00,0.00,N,5,-75, 20250116,2495,2460,2535,2340,13495059,32863416995,00,0.00,N,2,105, 20250115,2390,2535,2650,2335,28430554,69921820675,00,0.00,N,2,40, diff --git a/365330/day/candle-day-250.csv b/365330/day/candle-day-250.csv index 5e38935f962d..804b9b0df5a1 100644 --- a/365330/day/candle-day-250.csv +++ b/365330/day/candle-day-250.csv @@ -43,14 +43,14 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241224,7740,7990,8080,7700,2233659,17497683270,00,0.00,N,5,-280, 20241223,8020,8650,8700,8020,4047048,33289263460,00,0.00,N,5,-800, 20241220,8820,9260,9490,8520,8638674,78596814290,00,0.00,N,5,-300, -20241219,9120,8330,9810,8300,21152736,194964356690,00,0.00,N,2,520, +20241219,9120,8330,9810,8300,21152737,194964356690,00,0.00,N,2,520, 20241218,8600,8460,8810,8450,3012390,25969745260,00,0.00,N,2,130, 20241217,8470,8770,9040,8420,6460518,56149021460,00,0.00,N,5,-100, 20241216,8570,7930,8680,7900,5580760,46859203730,00,0.00,N,2,450, 20241213,8120,8170,8470,8100,8281641,68470228300,00,0.00,N,2,240, 20241212,7880,7900,8010,7520,3902756,30614709680,00,0.00,N,5,-120, 20241211,8000,7850,8240,7710,8537481,67911085420,00,0.00,N,2,120, -20241210,7880,6970,7980,6790,22768084,170022650460,00,0.00,N,2,1410, +20241210,7880,6970,7980,6790,22768083,170022650460,00,0.00,N,2,1410, 20241209,6470,7050,7140,6400,3654659,24607509910,00,0.00,N,5,-430, 20241206,6900,6820,7000,6550,2530174,17121467620,00,0.00,N,5,-30, 20241205,6930,7130,7410,6780,5019006,35684597540,00,0.00,N,5,-170, diff --git a/368030/day/candle-day-250.csv b/368030/day/candle-day-250.csv index 4a312f53c5cd..73a07ca9d1d0 100644 --- a/368030/day/candle-day-250.csv +++ b/368030/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250227,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, -20250226,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, -20250225,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, -20250224,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, +20250226,8580,8580,8580,8580,0,0,00,0.00,N,3,0, +20250225,8580,8580,8580,8580,0,0,00,0.00,N,3,0, +20250224,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250221,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250220,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250219,8580,8580,8580,8580,0,0,00,0.00,N,3,0, diff --git a/376930/day/candle-day-250.csv b/376930/day/candle-day-250.csv index a8c46870cc2a..ad4b070cda5c 100644 --- a/376930/day/candle-day-250.csv +++ b/376930/day/candle-day-250.csv @@ -52,9 +52,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241211,3300,3505,3570,3260,5800912,19551640015,00,0.00,N,5,-90, 20241210,3390,2885,3585,2855,17562570,58973463145,00,0.00,N,2,370, 20241209,3020,3120,3640,3020,10714548,35491009515,00,0.00,N,5,-325, -20241206,3345,3300,3760,3260,22427796,78852946000,00,0.00,N,2,175, +20241206,3345,3300,3760,3260,22427795,78852946000,00,0.00,N,2,175, 20241205,3170,3565,3615,3150,9333536,31789364895,00,0.00,N,5,-610, -20241204,3780,3410,3925,3220,38825512,142221286135,00,0.00,N,2,665, +20241204,3780,3410,3925,3220,38825511,142221286135,00,0.00,N,2,665, 20241203,3115,3270,3430,3105,6814253,22073317395,00,0.00,N,2,20, 20241202,3095,3000,3345,2985,12743446,40560772170,00,0.00,N,2,210, 20241129,2885,3460,3610,2845,17999596,58584101370,00,0.00,N,5,-195, diff --git a/377460/day/candle-day-250.csv b/377460/day/candle-day-250.csv index 5b67ada6cb5d..e611f3b54d29 100644 --- a/377460/day/candle-day-250.csv +++ b/377460/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, 20250227,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, -20250226,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, -20250225,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, -20250224,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250226,1691,1691,1691,1691,0,0,00,0.00,N,0,0, +20250225,1691,1691,1691,1691,0,0,00,0.00,N,0,0, +20250224,1691,1691,1691,1691,0,0,00,0.00,N,0,0, 20250221,1691,1691,1691,1691,0,0,00,0.00,N,0,0, 20250220,1691,1691,1691,1691,0,0,00,0.00,N,0,0, 20250219,1691,1691,1691,1691,0,0,00,0.00,N,0,0, diff --git a/379390/day/candle-day-250.csv b/379390/day/candle-day-250.csv index 027bee7230fd..35c1d47c9fc6 100644 --- a/379390/day/candle-day-250.csv +++ b/379390/day/candle-day-250.csv @@ -1,7 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,8000,8000,8000,8000,0,0,00,0.00,Y,3,0, 20250227,8000,8000,8000,8000,0,0,00,0.00,Y,3,0, -20250226,8000,8000,8000,8000,1,8000,00,0.00,Y,2,200, +20250226,8000,8000,8000,8000,1,8000,00,0.00,N,2,200, 20250225,7800,7600,8000,7600,14,108400,00,0.00,N,5,-200, 20250224,8000,8000,8000,8000,1,8000,00,0.00,N,3,0, 20250221,8000,7800,8000,7800,59,461000,00,0.00,N,5,-200, diff --git a/381620/day/candle-day-250.csv b/381620/day/candle-day-250.csv index 0a31ff243973..4f3728f77644 100644 --- a/381620/day/candle-day-250.csv +++ b/381620/day/candle-day-250.csv @@ -31,10 +31,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250114,10153,10153,10303,10103,179405,1828658600,00,0.00,N,2,83, 20250113,10070,10270,10370,10070,320249,3271933300,00,0.00,N,5,-200, 20250110,10270,9753,10270,9569,507212,5061445150,00,0.00,N,2,566, -20250109,9703,9553,9819,9519,360979,3485257100,00,0.00,N,2,116, +20250109,9703,9553,9819,9519,360978,3485257100,00,0.00,N,2,116, 20250108,9586,9653,9769,9453,410543,3947071650,00,0.00,N,5,-216, 20250107,9803,9169,11287,8852,3188249,33265510900,00,0.00,N,2,716, -20250106,9086,8903,9103,8736,591808,5287988250,00,0.00,N,2,550, +20250106,9086,8903,9103,8736,591807,5287988250,00,0.00,N,2,550, 20250103,8536,8552,8636,8336,252802,2149595100,00,0.00,N,2,33, 20250102,8502,7869,9169,7869,851064,7286106150,00,0.00,N,2,883, 20241230,7619,7285,7652,7169,54689,409978300,00,0.00,N,2,216, diff --git a/382150/day/candle-day-250.csv b/382150/day/candle-day-250.csv index 9a94b11acceb..d234ce82a7b6 100644 --- a/382150/day/candle-day-250.csv +++ b/382150/day/candle-day-250.csv @@ -5,7 +5,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250225,12720,12040,12990,11710,1893188,23351375790,00,0.00,N,2,440, 20250224,12280,12890,13060,12190,1232272,15373688020,00,0.00,N,5,-570, 20250221,12850,14210,15050,12790,8048453,114349794970,00,0.00,N,5,-850, -20250220,13700,12920,16100,12630,21621412,312581594860,00,0.00,N,2,900, +20250220,13700,12920,16100,12630,21621413,312581594860,00,0.00,N,2,900, 20250219,12800,13800,13810,12530,2009017,26208957940,00,0.00,N,5,-600, 20250218,13400,12980,13580,12590,4399432,57875766860,00,0.00,N,2,450, 20250217,12950,11480,13240,11340,8333190,105098404850,00,0.00,N,2,1920, diff --git a/389680/day/candle-day-250.csv b/389680/day/candle-day-250.csv index 0be63e5f09af..aa5902c28b25 100644 --- a/389680/day/candle-day-250.csv +++ b/389680/day/candle-day-250.csv @@ -64,4 +64,4 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241125,1117,1138,1160,1109,3475620,3920897900,00,0.00,N,5,-40, 20241122,1157,1226,1259,1145,8060450,9623948210,00,0.00,N,5,-84, 20241121,1241,1392,1400,1218,13525325,17752924823,00,0.00,N,5,-127, -20241120,1368,1500,1649,1368,59126012,88300757814,00,0.00,N,4,-585, +20241120,1368,1500,1649,1368,59126011,88300757814,00,0.00,N,4,-585, diff --git a/390110/day/candle-day-250.csv b/390110/day/candle-day-250.csv index a8fc9932bd03..ddcb887bf372 100644 --- a/390110/day/candle-day-250.csv +++ b/390110/day/candle-day-250.csv @@ -1,8 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,2000,2095,2095,2095,0,0,00,0.00,Y,5,-95, 20250227,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, -20250226,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, -20250225,2095,2095,2095,2095,4,8380,00,0.00,Y,3,0, +20250226,2095,2095,2095,2095,0,0,00,0.00,N,3,0, +20250225,2095,2095,2095,2095,4,8380,00,0.00,N,3,0, 20250224,2095,2095,2095,2095,19,39805,00,0.00,N,3,0, 20250221,2095,2095,2095,2095,0,0,00,0.00,N,3,0, 20250220,2095,2095,2095,2095,0,0,00,0.00,N,3,0, diff --git a/393210/day/candle-day-250.csv b/393210/day/candle-day-250.csv index f75d42a01929..098a35db04a6 100644 --- a/393210/day/candle-day-250.csv +++ b/393210/day/candle-day-250.csv @@ -5,7 +5,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250225,5920,6000,6150,5900,531684,3183841850,00,0.00,N,5,-200, 20250224,6120,6360,6380,6070,810050,4996328630,00,0.00,N,5,-350, 20250221,6470,6370,6740,6330,1979981,13039620910,00,0.00,N,2,20, -20250220,6450,6420,7580,6310,19176316,136676101640,00,0.00,N,2,170, +20250220,6450,6420,7580,6310,19176315,136676101640,00,0.00,N,2,170, 20250219,6280,6100,6590,5900,7754463,49032500520,00,0.00,N,2,260, 20250218,6020,5960,6220,5830,2302022,13843448750,00,0.00,N,2,60, 20250217,5960,5280,6190,5280,7198071,42458097550,00,0.00,N,2,680, @@ -16,7 +16,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250210,5930,6080,6550,5890,5554278,34328690270,00,0.00,N,5,-140, 20250207,6070,5930,6090,5770,2616293,15567366190,00,0.00,N,2,90, 20250206,5980,5800,6100,5750,6116184,36214914370,00,0.00,N,2,260, -20250205,5720,5630,6300,5480,17436840,103732347240,00,0.00,N,2,490, +20250205,5720,5630,6300,5480,17436839,103732347240,00,0.00,N,2,490, 20250204,5230,4035,5230,4035,6530777,31550189515,00,0.00,N,1,1205, 20250203,4025,4130,4130,3925,148171,589765425,00,0.00,N,5,-130, 20250131,4155,4110,4190,4080,71992,297934285,00,0.00,N,2,45, diff --git a/394800/day/candle-day-250.csv b/394800/day/candle-day-250.csv index b45a0d3cad0c..be763d53f619 100644 --- a/394800/day/candle-day-250.csv +++ b/394800/day/candle-day-250.csv @@ -8,7 +8,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250220,6200,6350,6770,6120,10248142,66302636620,00,0.00,N,5,-240, 20250219,6440,6980,6980,6410,5752426,38021792150,00,0.00,N,5,-480, 20250218,6920,7030,7100,6720,7963470,55098075970,00,0.00,N,5,-270, -20250217,7190,5790,7260,5750,32066300,219404183770,00,0.00,N,2,1520, +20250217,7190,5790,7260,5750,32066299,219404183770,00,0.00,N,2,1520, 20250214,5670,5810,6050,5600,2176324,12613689680,00,0.00,N,3,0, 20250213,5670,5610,5860,5380,2337285,13104952130,00,0.00,N,2,70, 20250212,5600,6240,6450,5560,3584256,21369247720,00,0.00,N,5,-450, @@ -45,10 +45,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241220,5570,6370,6420,5390,8673368,50615076230,00,0.00,N,5,-960, 20241219,6530,7030,7190,6400,7691112,52456033620,00,0.00,N,5,-800, 20241218,7330,7000,7450,6760,19609460,140074862040,00,0.00,N,2,240, -20241217,7090,6400,7620,6350,60774692,423625005390,00,0.00,N,2,1090, +20241217,7090,6400,7620,6350,60774693,423625005390,00,0.00,N,2,1090, 20241216,6000,6100,6320,5770,8094726,49020484880,00,0.00,N,5,-190, 20241213,6190,6330,7150,6170,21220418,141116133760,00,0.00,N,5,-310, -20241212,6500,6120,6500,5850,18197800,113040466520,00,0.00,N,2,350, +20241212,6500,6120,6500,5850,18197801,113040466520,00,0.00,N,2,350, 20241211,6150,5230,6330,5090,28709406,163657797330,00,0.00,N,2,1260, 20241210,4890,4750,5090,4750,4710672,23610478885,00,0.00,N,2,175, 20241209,4715,4905,4990,4670,2341133,11289701250,00,0.00,N,5,-355, @@ -57,11 +57,11 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241204,5770,5940,6140,5700,5337420,31541854370,00,0.00,N,5,-530, 20241203,6300,6540,6570,6110,5854122,37141478930,00,0.00,N,5,-200, 20241202,6500,6650,6880,6000,11240250,72712803100,00,0.00,N,2,190, -20241129,6310,6420,7000,6110,18315780,119598982910,00,0.00,N,2,80, -20241128,6230,5990,6900,5920,35043960,223731644810,00,0.00,N,2,400, +20241129,6310,6420,7000,6110,18315781,119598982910,00,0.00,N,2,80, +20241128,6230,5990,6900,5920,35043959,223731644810,00,0.00,N,2,400, 20241127,5830,5830,6780,5620,43218108,264290929940,00,0.00,N,2,110, 20241126,5720,4385,5720,4310,48779932,252384743895,00,0.00,N,1,1320, -20241125,4400,4025,4595,4005,33599220,147261849015,00,0.00,N,2,455, +20241125,4400,4025,4595,4005,33599219,147261849015,00,0.00,N,2,455, 20241122,3945,3930,4470,3780,29460070,122018640180,00,0.00,N,2,45, 20241121,3900,3860,4700,3755,52348152,225016489665,00,0.00,N,2,50, 20241120,3850,3140,4195,3065,52136112,199199412680,00,0.00,N,2,620, diff --git a/408900/day/candle-day-250.csv b/408900/day/candle-day-250.csv index efffc9d5b763..94de4553eaf5 100644 --- a/408900/day/candle-day-250.csv +++ b/408900/day/candle-day-250.csv @@ -1,5 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250228,3405,2835,3610,2790,20642580,70736991810,00,0.00,N,2,490, +20250228,3405,2835,3610,2790,20642579,70736991810,00,0.00,N,2,490, 20250227,2915,2990,2990,2840,459708,1341155655,00,0.00,N,5,-75, 20250226,2990,2835,3030,2830,780018,2306588525,00,0.00,N,2,40, 20250225,2950,3070,3215,2940,2984280,9218330345,00,0.00,N,5,-50, diff --git a/418250/day/candle-day-250.csv b/418250/day/candle-day-250.csv index b11c84b2462d..8693c8dd38cf 100644 --- a/418250/day/candle-day-250.csv +++ b/418250/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, 20250227,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, -20250226,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, -20250225,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, -20250224,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250226,6550,6550,6550,6550,0,0,00,0.00,N,0,0, +20250225,6550,6550,6550,6550,0,0,00,0.00,N,0,0, +20250224,6550,6550,6550,6550,0,0,00,0.00,N,0,0, 20250221,6550,6550,6550,6550,0,0,00,0.00,N,0,0, 20250220,6550,6550,6550,6550,0,0,00,0.00,N,0,0, 20250219,6550,6550,6550,6550,0,0,00,0.00,N,0,0, diff --git a/418620/day/candle-day-250.csv b/418620/day/candle-day-250.csv index eafc0c16c4d7..1db4e636efc4 100644 --- a/418620/day/candle-day-250.csv +++ b/418620/day/candle-day-250.csv @@ -38,7 +38,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250103,5050,4967,5197,4967,60072,307051110,00,0.00,N,2,73, 20250102,4976,5022,5022,4884,41130,203646430,00,0.00,N,2,9, 20241230,4967,4737,5022,4673,75779,373438530,00,0.00,N,2,229, -20241227,4737,4967,5050,4710,188369,916737550,00,0.00,N,5,-211, +20241227,4737,4967,5050,4710,188368,916737550,00,0.00,N,5,-211, 20241226,4949,5510,6320,4875,1098010,6272151890,00,0.00,N,5,-413, 20241224,5363,5436,5556,5344,43907,237916530,00,0.00,N,5,-119, 20241223,5482,5308,5482,5252,64333,345659530,00,0.00,N,2,101, @@ -59,7 +59,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241202,8187,8803,8803,8095,24058,199552150,00,0.00,N,5,-211, 20241129,8399,8739,8997,8399,34629,295274830,00,0.00,N,5,-331, 20241128,8730,9125,9806,8721,513339,4777120180,00,0.00,N,5,-386, -20241127,9116,9291,9825,9033,183097,1726384110,00,0.00,N,5,-229, +20241127,9116,9291,9825,9033,183096,1726384110,00,0.00,N,5,-229, 20241126,9346,9585,10377,9346,212798,2087284250,00,0.00,N,5,-239, 20241125,9585,9107,9687,9089,152948,1455280910,00,0.00,N,2,478, 20241122,9107,9733,9733,9089,36369,337548560,00,0.00,N,5,-708, diff --git a/430220/day/candle-day-250.csv b/430220/day/candle-day-250.csv index c93d0f027723..8b706fc4bd06 100644 --- a/430220/day/candle-day-250.csv +++ b/430220/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, 20250227,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250226,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250225,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250224,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250226,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250225,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250224,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250221,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250220,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250219,2110,2110,2110,2110,0,0,00,0.00,N,0,0, diff --git a/432980/day/candle-day-250.csv b/432980/day/candle-day-250.csv index 6aa63f894e91..c2e38af4411e 100644 --- a/432980/day/candle-day-250.csv +++ b/432980/day/candle-day-250.csv @@ -39,4 +39,4 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250102,5630,6210,6250,5600,1194028,7161661410,00,0.00,N,5,-200, 20241230,5830,5980,6650,5430,2829234,17299716930,00,0.00,N,5,-320, 20241227,6150,7010,7630,6110,8168404,57777692090,02,0.00,N,5,-1030, -20241226,7180,7090,8440,5920,27446604,200767920190,00,0.00,N,2,340, +20241226,7180,7090,8440,5920,27446605,200767920190,00,0.00,N,2,340, diff --git a/433530/day/candle-day-250.csv b/433530/day/candle-day-250.csv index 3f860be92df8..593e8fdb671d 100644 --- a/433530/day/candle-day-250.csv +++ b/433530/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,2215,2215,2215,2215,0,0,00,0.00,Y,3,0, 20250227,2215,2215,2215,2215,0,0,00,0.00,Y,0,0, -20250226,2215,2215,2215,2215,0,0,00,0.00,Y,0,0, -20250225,2215,2215,2215,2215,0,0,00,0.00,Y,0,0, -20250224,2215,2215,2215,2215,0,0,00,0.00,Y,0,0, +20250226,2215,2215,2215,2215,0,0,00,0.00,N,0,0, +20250225,2215,2215,2215,2215,0,0,00,0.00,N,0,0, +20250224,2215,2215,2215,2215,0,0,00,0.00,N,0,0, 20250221,2215,2215,2215,2215,0,0,00,0.00,N,0,0, 20250220,2215,2215,2215,2215,0,0,00,0.00,N,0,0, 20250219,2215,2215,2215,2215,0,0,00,0.00,N,0,0, diff --git a/437730/day/candle-day-250.csv b/437730/day/candle-day-250.csv index 35d60fbfff03..2fc96b50b7c4 100644 --- a/437730/day/candle-day-250.csv +++ b/437730/day/candle-day-250.csv @@ -2,7 +2,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250228,12980,14580,14880,12980,5362904,76357125830,00,0.00,N,5,-870, 20250227,13850,14070,14230,13430,2644688,37176053090,00,0.00,N,5,-100, 20250226,13950,14300,15060,13620,3925917,55717145410,00,0.00,N,5,-550, -20250225,14500,11800,14930,11320,19298784,272280880270,00,0.00,N,2,2500, +20250225,14500,11800,14930,11320,19298783,272280880270,00,0.00,N,2,2500, 20250224,12000,12480,12560,11910,630780,7630403260,00,0.00,N,5,-800, 20250221,12800,13000,13650,12790,1432082,18982631460,00,0.00,N,2,100, 20250220,12700,13340,13490,12510,741921,9540200250,00,0.00,N,5,-560, @@ -30,7 +30,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250115,9830,10020,10100,9740,891047,8817818950,00,0.00,N,5,-190, 20250114,10020,10260,10510,9960,1882469,19152869600,00,0.00,N,5,-220, 20250113,10240,10490,11080,10160,4971665,52905366440,00,0.00,N,5,-170, -20250110,10410,9430,11250,9360,19106140,202466479300,00,0.00,N,2,980, +20250110,10410,9430,11250,9360,19106139,202466479300,00,0.00,N,2,980, 20250109,9430,8890,9870,8630,6065417,57066278790,00,0.00,N,2,530, 20250108,8900,8980,9180,8870,608490,5483421990,00,0.00,N,5,-150, 20250107,9050,9410,9450,8900,891531,8151512340,00,0.00,N,5,-310, @@ -38,7 +38,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250103,9370,9940,10010,9310,2004994,19182883950,00,0.00,N,5,-940, 20250102,10310,9510,10910,9440,11443770,117238251980,00,0.00,N,2,1090, 20241230,9220,9320,10150,9050,8079599,77194356120,00,0.00,N,2,210, -20241227,9010,7420,9640,7140,24728796,217896582920,02,0.00,N,2,1410, +20241227,9010,7420,9640,7140,24728797,217896582920,02,0.00,N,2,1410, 20241226,7600,6410,7960,6120,5518675,41172909260,00,0.00,N,2,1380, 20241224,6220,6210,6370,6180,104346,652183750,00,0.00,N,5,-10, 20241223,6230,6020,6250,6020,85076,523653260,00,0.00,N,2,170, diff --git a/439730/day/candle-day-250.csv b/439730/day/candle-day-250.csv index df3fb5ad522b..928d9106060e 100644 --- a/439730/day/candle-day-250.csv +++ b/439730/day/candle-day-250.csv @@ -2,69 +2,69 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250228,2100,2100,2105,2100,556237,1169315945,00,0.00,N,3,0, 20250227,2099,2099,2099,2099,0,0,00,0.00,N,0,0, 20250226,2099,2099,2099,2099,0,0,00,0.00,N,0,0, -20250225,2150,2150,2150,2150,0,0,00,0.00,Y,0,0, -20250224,2150,2150,2150,2150,0,0,00,0.00,Y,0,0, -20250221,2150,2150,2150,2150,0,0,00,0.00,N,0,0, -20250220,2150,2150,2150,2150,0,0,00,0.00,N,0,0, -20250219,2150,2150,2150,2150,0,0,00,0.00,N,0,0, -20250218,2150,2150,2150,2150,0,0,00,0.00,N,0,0, -20250217,2150,2150,2150,2150,0,0,00,0.00,N,0,0, -20250214,2150,2150,2150,2150,0,0,00,0.00,N,0,0, -20250213,2150,2150,2150,2150,0,0,00,0.00,N,0,0, -20250212,2150,2150,2150,2150,0,0,00,0.00,N,0,0, -20250211,2150,2150,2150,2150,0,0,00,0.00,N,0,0, -20250210,2150,2150,2150,2150,0,0,00,0.00,N,0,0, -20250207,2150,2150,2150,2150,0,0,00,0.00,N,0,0, -20250206,2150,2150,2150,2150,0,0,00,0.00,N,0,0, -20250205,2150,2150,2150,2150,0,0,00,0.00,N,0,0, -20250204,2150,2150,2150,2150,0,0,00,0.00,N,0,0, -20250203,2150,2150,2150,2150,0,0,00,0.00,N,0,0, -20250131,2150,2150,2150,2150,0,0,00,0.00,N,0,0, -20250124,2150,2150,2150,2150,0,0,00,0.00,N,0,0, -20250123,2150,2150,2150,2150,0,0,00,0.00,N,0,0, -20250122,2150,2150,2150,2150,0,0,00,0.00,N,0,0, -20250121,2150,2150,2150,2150,0,0,00,0.00,N,0,0, -20250120,2150,2150,2150,2150,0,0,00,0.00,N,0,0, -20250117,2150,2150,2150,2150,0,0,00,0.00,N,0,0, -20250116,2150,2150,2150,2150,0,0,00,0.00,N,0,0, -20250115,2150,2150,2150,2150,0,0,00,0.00,N,0,0, -20250114,2150,2150,2150,2150,0,0,00,0.00,N,0,0, -20250113,2150,2150,2150,2150,0,0,00,0.00,N,0,0, -20250110,2150,2150,2150,2150,0,0,00,0.00,N,0,0, -20250109,2150,2150,2150,2150,0,0,00,0.00,N,0,0, -20250108,2150,2150,2150,2150,0,0,00,0.00,N,0,0, -20250107,2150,2150,2150,2150,0,0,00,0.00,N,0,0, -20250106,2150,2150,2150,2150,0,0,00,0.00,N,0,0, -20250103,2150,2150,2150,2150,0,0,00,0.00,N,0,0, -20250102,2150,2150,2150,2150,0,0,00,0.00,N,0,0, -20241230,2150,2150,2150,2150,0,0,00,0.00,N,0,0, -20241227,2150,2150,2150,2150,0,0,00,0.00,N,0,0, -20241226,2150,2150,2150,2150,0,0,00,0.00,N,0,0, -20241224,2150,2150,2150,2150,0,0,00,0.00,N,0,0, -20241223,2150,2150,2150,2150,0,0,00,0.00,N,0,0, -20241220,2150,2150,2150,2150,0,0,00,0.00,N,0,0, -20241219,2150,2150,2150,2150,0,0,00,0.00,N,0,0, -20241218,2150,2150,2150,2150,0,0,00,0.00,N,0,0, -20241217,2150,2150,2150,2150,0,0,00,0.00,N,0,0, -20241216,2150,2150,2150,2150,0,0,00,0.00,N,0,0, -20241213,2150,2150,2150,2150,0,0,00,0.00,N,0,0, -20241212,2150,2150,2150,2150,0,0,00,0.00,N,0,0, -20241211,2150,2150,2150,2150,0,0,00,0.00,N,0,0, -20241210,2150,2150,2150,2150,0,0,00,0.00,N,0,0, -20241209,2150,2150,2150,2150,0,0,00,0.00,N,0,0, -20241206,2150,2150,2150,2150,0,0,00,0.00,N,0,0, -20241205,2150,2150,2150,2150,0,0,00,0.00,N,0,0, -20241204,2150,2150,2150,2150,0,0,00,0.00,N,0,0, -20241203,2150,2150,2150,2150,0,0,00,0.00,N,0,0, -20241202,2150,2150,2150,2150,0,0,00,0.00,N,0,0, -20241129,2150,2150,2150,2150,0,0,00,0.00,N,0,0, -20241128,2150,2150,2150,2150,0,0,00,0.00,N,0,0, -20241127,2150,2150,2150,2150,0,0,00,0.00,N,0,0, -20241126,2150,2150,2150,2150,0,0,00,0.00,N,0,0, -20241125,2150,2150,2150,2150,0,0,00,0.00,N,0,0, -20241122,2150,2150,2150,2150,0,0,00,0.00,N,0,0, -20241121,2150,2150,2150,2150,0,0,00,0.00,N,0,0, -20241120,2150,2150,2150,2150,0,0,00,0.00,N,0,0, +20250225,2099,2099,2099,2099,0,0,00,0.00,N,0,0, +20250224,2099,2099,2099,2099,0,0,00,0.00,N,0,0, +20250221,2099,2099,2099,2099,0,0,00,0.00,N,0,0, +20250220,2099,2099,2099,2099,0,0,00,0.00,N,0,0, +20250219,2099,2099,2099,2099,0,0,00,0.00,N,0,0, +20250218,2099,2099,2099,2099,0,0,00,0.00,N,0,0, +20250217,2099,2099,2099,2099,0,0,00,0.00,N,0,0, +20250214,2099,2099,2099,2099,0,0,00,0.00,N,0,0, +20250213,2099,2099,2099,2099,0,0,00,0.00,N,0,0, +20250212,2099,2099,2099,2099,0,0,00,0.00,N,0,0, +20250211,2099,2099,2099,2099,0,0,00,0.00,N,0,0, +20250210,2099,2099,2099,2099,0,0,00,0.00,N,0,0, +20250207,2099,2099,2099,2099,0,0,00,0.00,N,0,0, +20250206,2099,2099,2099,2099,0,0,00,0.00,N,0,0, +20250205,2099,2099,2099,2099,0,0,00,0.00,N,0,0, +20250204,2099,2099,2099,2099,0,0,00,0.00,N,0,0, +20250203,2099,2099,2099,2099,0,0,00,0.00,N,0,0, +20250131,2099,2099,2099,2099,0,0,00,0.00,N,0,0, +20250124,2099,2099,2099,2099,0,0,00,0.00,N,0,0, +20250123,2099,2099,2099,2099,0,0,00,0.00,N,0,0, +20250122,2099,2099,2099,2099,0,0,00,0.00,N,0,0, +20250121,2099,2099,2099,2099,0,0,00,0.00,N,0,0, +20250120,2099,2099,2099,2099,0,0,00,0.00,N,0,0, +20250117,2099,2099,2099,2099,0,0,00,0.00,N,0,0, +20250116,2099,2099,2099,2099,0,0,00,0.00,N,0,0, +20250115,2099,2099,2099,2099,0,0,00,0.00,N,0,0, +20250114,2099,2099,2099,2099,0,0,00,0.00,N,0,0, +20250113,2099,2099,2099,2099,0,0,00,0.00,N,0,0, +20250110,2099,2099,2099,2099,0,0,00,0.00,N,0,0, +20250109,2099,2099,2099,2099,0,0,00,0.00,N,0,0, +20250108,2099,2099,2099,2099,0,0,00,0.00,N,0,0, +20250107,2099,2099,2099,2099,0,0,00,0.00,N,0,0, +20250106,2099,2099,2099,2099,0,0,00,0.00,N,0,0, +20250103,2099,2099,2099,2099,0,0,00,0.00,N,0,0, +20250102,2099,2099,2099,2099,0,0,00,0.00,N,0,0, +20241230,2099,2099,2099,2099,0,0,00,0.00,N,0,0, +20241227,2099,2099,2099,2099,0,0,00,0.00,N,0,0, +20241226,2099,2099,2099,2099,0,0,00,0.00,N,0,0, +20241224,2099,2099,2099,2099,0,0,00,0.00,N,0,0, +20241223,2099,2099,2099,2099,0,0,00,0.00,N,0,0, +20241220,2099,2099,2099,2099,0,0,00,0.00,N,0,0, +20241219,2099,2099,2099,2099,0,0,00,0.00,N,0,0, +20241218,2099,2099,2099,2099,0,0,00,0.00,N,0,0, +20241217,2099,2099,2099,2099,0,0,00,0.00,N,0,0, +20241216,2099,2099,2099,2099,0,0,00,0.00,N,0,0, +20241213,2099,2099,2099,2099,0,0,00,0.00,N,0,0, +20241212,2099,2099,2099,2099,0,0,00,0.00,N,0,0, +20241211,2099,2099,2099,2099,0,0,00,0.00,N,0,0, +20241210,2099,2099,2099,2099,0,0,00,0.00,N,0,0, +20241209,2099,2099,2099,2099,0,0,00,0.00,N,0,0, +20241206,2099,2099,2099,2099,0,0,00,0.00,N,0,0, +20241205,2099,2099,2099,2099,0,0,00,0.00,N,0,0, +20241204,2099,2099,2099,2099,0,0,00,0.00,N,0,0, +20241203,2099,2099,2099,2099,0,0,00,0.00,N,0,0, +20241202,2099,2099,2099,2099,0,0,00,0.00,N,0,0, +20241129,2099,2099,2099,2099,0,0,00,0.00,N,0,0, +20241128,2099,2099,2099,2099,0,0,00,0.00,N,0,0, +20241127,2099,2099,2099,2099,0,0,00,0.00,N,0,0, +20241126,2099,2099,2099,2099,0,0,00,0.00,N,0,0, +20241125,2099,2099,2099,2099,0,0,00,0.00,N,0,0, +20241122,2099,2099,2099,2099,0,0,00,0.00,N,0,0, +20241121,2099,2099,2099,2099,0,0,00,0.00,N,0,0, +20241120,2099,2099,2099,2099,0,0,00,0.00,N,0,0, 20241119,2150,2150,2150,2150,0,0,00,0.00,N,0,0, 20241118,2150,2150,2150,2150,0,0,00,0.00,N,0,0, 20241115,2150,2150,2150,2150,0,0,00,0.00,N,0,0, diff --git a/446190/day/candle-day-250.csv b/446190/day/candle-day-250.csv index a4c3bab7ab46..6098b0119664 100644 --- a/446190/day/candle-day-250.csv +++ b/446190/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,2155,2155,2155,2155,0,0,00,0.00,Y,3,0, 20250227,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, -20250226,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, -20250225,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, -20250224,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250226,2155,2155,2155,2155,0,0,00,0.00,N,0,0, +20250225,2155,2155,2155,2155,0,0,00,0.00,N,0,0, +20250224,2155,2155,2155,2155,0,0,00,0.00,N,0,0, 20250221,2155,2155,2155,2155,0,0,00,0.00,N,0,0, 20250220,2155,2155,2155,2155,0,0,00,0.00,N,0,0, 20250219,2155,2155,2155,2155,0,0,00,0.00,N,0,0, diff --git a/446840/day/candle-day-250.csv b/446840/day/candle-day-250.csv index c2cd981d82c1..b4def699d979 100644 --- a/446840/day/candle-day-250.csv +++ b/446840/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,2130,2130,2130,2130,0,0,00,0.00,Y,3,0, 20250227,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, -20250226,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, -20250225,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, -20250224,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, +20250226,2130,2130,2130,2130,0,0,00,0.00,N,0,0, +20250225,2130,2130,2130,2130,0,0,00,0.00,N,0,0, +20250224,2130,2130,2130,2130,0,0,00,0.00,N,0,0, 20250221,2130,2130,2130,2130,0,0,00,0.00,N,0,0, 20250220,2130,2130,2130,2130,0,0,00,0.00,N,0,0, 20250219,2130,2130,2130,2130,0,0,00,0.00,N,0,0, diff --git a/450140/day/candle-day-250.csv b/450140/day/candle-day-250.csv index 8c1f0f56af1b..9fee225fcf57 100644 --- a/450140/day/candle-day-250.csv +++ b/450140/day/candle-day-250.csv @@ -26,7 +26,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250121,3410,3420,3665,3195,8998444,31023601785,00,0.00,N,5,-20, 20250120,3430,3345,3950,3300,24887146,91225112115,00,0.00,N,2,120, 20250117,3310,3415,3725,3170,12532144,43856162290,00,0.00,N,5,-65, -20250116,3375,2890,3685,2810,29870600,101473525215,00,0.00,N,2,415, +20250116,3375,2890,3685,2810,29870601,101473525215,00,0.00,N,2,415, 20250115,2960,2295,2960,2210,5285053,14464981345,00,0.00,N,1,680, 20250114,2280,2230,2300,2200,233568,525150680,00,0.00,N,2,65, 20250113,2215,2260,2290,2200,339740,759225675,00,0.00,N,5,-95, @@ -45,7 +45,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241220,2740,3290,3330,2545,7904754,22737452045,00,0.00,N,5,-805, 20241219,3545,4095,4280,3480,23859072,94033678415,00,0.00,N,2,5, 20241218,3540,3220,3540,3055,15255382,50121390955,00,0.00,N,1,815, -20241217,2725,2900,3215,2565,20750748,61455788180,00,0.00,N,2,200, +20241217,2725,2900,3215,2565,20750749,61455788180,00,0.00,N,2,200, 20241216,2525,1928,2525,1928,5122001,12217644307,00,0.00,N,1,581, 20241213,1944,1930,1965,1930,28858,56067317,00,0.00,N,2,14, 20241212,1930,1917,1944,1892,35106,67230647,00,0.00,N,2,14, diff --git a/450950/day/candle-day-250.csv b/450950/day/candle-day-250.csv index 2a56cb939ca6..2feae56eae67 100644 --- a/450950/day/candle-day-250.csv +++ b/450950/day/candle-day-250.csv @@ -11,13 +11,13 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250217,9720,9390,9850,9260,2540669,24925213930,00,0.00,N,2,390, 20250214,9330,9260,9760,9190,2007267,18941796850,00,0.00,N,5,-60, 20250213,9390,9360,9610,8950,2486020,23087204210,00,0.00,N,5,-40, -20250212,9430,8720,10540,8460,20638652,201201404580,00,0.00,N,2,810, +20250212,9430,8720,10540,8460,20638651,201201404580,00,0.00,N,2,810, 20250211,8620,8450,9050,8330,4371281,38135389290,00,0.00,N,5,-30, 20250210,8650,8030,9260,7990,11841213,103594502460,00,0.00,N,2,1000, 20250207,7650,7470,8490,7460,6127658,48859645760,00,0.00,N,2,150, 20250206,7500,7400,7600,7200,1157077,8590176300,00,0.00,N,5,-20, 20250205,7520,8000,8010,7240,2399330,18012361630,00,0.00,N,5,-370, 20250204,7890,7520,8260,7520,5239085,41519424880,00,0.00,N,2,260, -20250203,7630,7900,8840,7440,22769872,188583251710,00,0.00,N,2,200, +20250203,7630,7900,8840,7440,22769873,188583251710,00,0.00,N,2,200, 20250131,7430,7050,7990,6780,14882995,111748365980,00,0.00,N,2,790, -20250124,6640,7770,9780,6340,49786896,416359004850,00,0.00,N,2,2040, +20250124,6640,7770,9780,6340,49786898,416359004850,00,0.00,N,2,2040, diff --git a/452190/day/candle-day-250.csv b/452190/day/candle-day-250.csv index fb2b1cadb18a..9ac7d687c06a 100644 --- a/452190/day/candle-day-250.csv +++ b/452190/day/candle-day-250.csv @@ -2,18 +2,18 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250228,6040,5800,6240,5650,4257544,25536387430,00,0.00,N,2,330, 20250227,5710,6070,6090,5710,1381496,8062545180,00,0.00,N,5,-260, 20250226,5970,6010,6160,5870,1576139,9493913540,00,0.00,N,5,-90, -20250225,6060,6070,6860,6020,20817288,135212964580,00,0.00,N,2,220, +20250225,6060,6070,6860,6020,20817287,135212964580,00,0.00,N,2,220, 20250224,5840,5700,5850,5520,1561351,9048292740,00,0.00,N,5,-30, 20250221,5870,5890,6140,5870,1144788,6831649670,00,0.00,N,5,-140, 20250220,6010,6430,6440,6010,2309973,14319675040,00,0.00,N,5,-650, -20250219,6660,6080,6890,6020,17197164,112448491910,00,0.00,N,2,580, +20250219,6660,6080,6890,6020,17197163,112448491910,00,0.00,N,2,580, 20250218,6080,6020,6130,5930,1702500,10280212110,00,0.00,N,5,-30, 20250217,6110,6280,6540,6040,4711604,29731903280,00,0.00,N,2,10, 20250214,6100,6070,6430,5920,3338584,20571117150,00,0.00,N,5,-100, 20250213,6200,6410,6640,5970,5538827,34900867630,00,0.00,N,2,50, 20250212,6150,6720,6760,6090,5315077,33591345950,00,0.00,N,5,-550, 20250211,6700,5950,7340,5850,39989784,272391360520,00,0.00,N,2,940, -20250210,5760,4865,6120,4760,28829660,162551988435,00,0.00,N,2,865, +20250210,5760,4865,6120,4760,28829661,162551988435,00,0.00,N,2,865, 20250207,4895,5320,5600,4805,11166939,58484911730,00,0.00,N,2,350, 20250206,4545,4035,4545,3905,4332438,19357693125,00,0.00,N,2,550, 20250205,3995,3865,4030,3865,370789,1468058105,00,0.00,N,2,100, diff --git a/452260/day/candle-day-250.csv b/452260/day/candle-day-250.csv index 68a8f81b36e2..61c34b1de30b 100644 --- a/452260/day/candle-day-250.csv +++ b/452260/day/candle-day-250.csv @@ -9,8 +9,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250219,1311,1334,1335,1308,1489475,1959862547,00,0.00,N,5,-23, 20250218,1334,1339,1358,1307,2344591,3115814413,00,0.00,N,5,-6, 20250217,1340,1338,1385,1325,4764953,6441863461,00,0.00,N,5,-14, -20250214,1354,1385,1504,1347,26777532,37914942678,00,0.00,N,5,-46, -20250213,1400,1215,1515,1200,66490280,93584842852,00,0.00,N,2,165, +20250214,1354,1385,1504,1347,26777533,37914942678,00,0.00,N,5,-46, +20250213,1400,1215,1515,1200,66490278,93584842852,00,0.00,N,2,165, 20250212,1235,1175,1330,1171,13051559,16449744370,00,0.00,N,2,60, 20250211,1175,1187,1192,1168,245143,288633951,00,0.00,N,2,2, 20250210,1173,1159,1175,1138,337512,390822665,00,0.00,N,2,14, diff --git a/452450/day/candle-day-250.csv b/452450/day/candle-day-250.csv index b4c7afa2bdce..aedd04fee564 100644 --- a/452450/day/candle-day-250.csv +++ b/452450/day/candle-day-250.csv @@ -7,14 +7,14 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250221,11770,11930,12620,11510,4244959,51053933700,00,0.00,N,5,-570, 20250220,12340,12650,13640,11810,7952474,101131775140,00,0.00,N,5,-1110, 20250219,13450,12880,14390,12880,18906780,260208485630,00,0.00,N,2,680, -20250218,12770,11210,13250,10830,26140408,319074880270,00,0.00,N,2,1470, -20250217,11300,10720,12100,10700,29148692,331456158970,00,0.00,N,2,1900, -20250214,9400,8260,9650,8130,45057920,404801992350,00,0.00,N,2,1260, +20250218,12770,11210,13250,10830,26140407,319074880270,00,0.00,N,2,1470, +20250217,11300,10720,12100,10700,29148691,331456158970,00,0.00,N,2,1900, +20250214,9400,8260,9650,8130,45057922,404801992350,00,0.00,N,2,1260, 20250213,8140,8140,8850,7730,14068865,116798263160,00,0.00,N,3,0, 20250212,8140,8070,8540,7490,15544676,125553904090,00,0.00,N,3,0, 20250211,8140,8920,9660,7860,26685844,234418763680,00,0.00,N,2,500, 20250210,7640,6500,7640,6410,23254386,163085268920,00,0.00,N,1,1760, 20250207,5880,4690,5880,4645,21755624,117873685920,00,0.00,N,1,1350, 20250206,4530,4390,4555,4180,7372678,32465151070,00,0.00,N,2,140, -20250205,4390,4420,4845,4315,24391692,111721185790,00,0.00,N,2,25, +20250205,4390,4420,4845,4315,24391693,111721185790,00,0.00,N,2,25, 20250204,4365,5000,5190,3605,66399344,291016146185,00,0.00,N,5,-635, diff --git a/455310/day/candle-day-250.csv b/455310/day/candle-day-250.csv index cdec3b8d3ee0..246e1662a27e 100644 --- a/455310/day/candle-day-250.csv +++ b/455310/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,2010,2010,2010,2010,0,0,00,0.00,Y,3,0, 20250227,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, -20250226,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, -20250225,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, -20250224,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, +20250226,2010,2010,2010,2010,0,0,00,0.00,N,0,0, +20250225,2010,2010,2010,2010,0,0,00,0.00,N,0,0, +20250224,2010,2010,2010,2010,0,0,00,0.00,N,0,0, 20250221,2010,2010,2010,2010,0,0,00,0.00,N,0,0, 20250220,2010,2010,2010,2010,0,0,00,0.00,N,0,0, 20250219,2010,2010,2010,2010,0,0,00,0.00,N,0,0, diff --git a/456190/day/candle-day-250.csv b/456190/day/candle-day-250.csv index 756f6da16ad0..ac4e56a8d50b 100644 --- a/456190/day/candle-day-250.csv +++ b/456190/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, 20250227,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, -20250226,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, -20250225,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, -20250224,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, +20250226,16800,16800,16800,16800,0,0,00,0.00,N,3,0, +20250225,16800,16800,16800,16800,0,0,00,0.00,N,3,0, +20250224,16800,16800,16800,16800,0,0,00,0.00,N,3,0, 20250221,16800,16800,16800,16800,0,0,00,0.00,N,3,0, 20250220,16800,16800,16800,16800,0,0,00,0.00,N,3,0, 20250219,16800,16800,16800,16800,0,0,00,0.00,N,3,0, diff --git a/456700/day/candle-day-250.csv b/456700/day/candle-day-250.csv index 8b91f0ae27bf..474c61c3444b 100644 --- a/456700/day/candle-day-250.csv +++ b/456700/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,15130,15130,15130,15130,0,0,00,0.00,Y,3,0, 20250227,15130,15130,15130,15130,0,0,00,0.00,Y,3,0, -20250226,15130,15130,15130,15130,0,0,00,0.00,Y,3,0, -20250225,15130,15130,15130,15130,0,0,00,0.00,Y,3,0, -20250224,15130,15130,15130,15130,0,0,00,0.00,Y,3,0, +20250226,15130,15130,15130,15130,0,0,00,0.00,N,3,0, +20250225,15130,15130,15130,15130,0,0,00,0.00,N,3,0, +20250224,15130,15130,15130,15130,0,0,00,0.00,N,3,0, 20250221,15130,15130,15130,15130,0,0,00,0.00,N,3,0, 20250220,15130,15130,15130,15130,12,181560,00,0.00,N,4,-2670, 20250219,17800,17800,17800,17800,0,0,00,0.00,N,3,-200, diff --git a/457600/day/candle-day-250.csv b/457600/day/candle-day-250.csv index a2116f60875d..1194420c95d1 100644 --- a/457600/day/candle-day-250.csv +++ b/457600/day/candle-day-250.csv @@ -46,4 +46,4 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241219,6250,6750,7100,6240,9634679,64964011120,00,0.00,N,5,-170, 20241218,6420,6170,6900,6020,10628545,68900092010,00,0.00,N,2,120, 20241217,6300,8150,8290,6110,13399127,99501935230,00,0.00,N,5,-1430, -20241216,7730,9960,10640,6900,66964152,587527101610,00,0.00,N,2,3830, +20241216,7730,9960,10640,6900,66964153,587527101610,00,0.00,N,2,3830, diff --git a/457630/day/candle-day-250.csv b/457630/day/candle-day-250.csv index bb504fece902..947a9a1011c6 100644 --- a/457630/day/candle-day-250.csv +++ b/457630/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, 20250227,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, -20250226,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, -20250225,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, -20250224,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, +20250226,2095,2095,2095,2095,0,0,00,0.00,N,0,0, +20250225,2095,2095,2095,2095,0,0,00,0.00,N,0,0, +20250224,2095,2095,2095,2095,0,0,00,0.00,N,0,0, 20250221,2095,2095,2095,2095,0,0,00,0.00,N,0,0, 20250220,2095,2095,2095,2095,0,0,00,0.00,N,0,0, 20250219,2095,2095,2095,2095,0,0,00,0.00,N,0,0, diff --git a/459100/day/candle-day-250.csv b/459100/day/candle-day-250.csv index 995b5c1fb8ef..36a93bec6b5f 100644 --- a/459100/day/candle-day-250.csv +++ b/459100/day/candle-day-250.csv @@ -63,5 +63,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241126,15870,14290,16650,13710,23258822,356231283000,00,0.00,N,2,2460, 20241125,13410,13460,15390,13300,5796239,83224831260,00,0.00,N,5,-560, 20241122,13970,15840,17200,13970,14330948,229252072490,00,0.00,N,5,-1110, -20241121,15080,15700,18200,14250,35672156,585091505280,00,0.00,N,2,390, -20241120,14690,6780,23850,6500,123710960,1809393541850,00,0.00,N,2,8290, +20241121,15080,15700,18200,14250,35672155,585091505280,00,0.00,N,2,390, +20241120,14690,6780,23850,6500,123710964,1809393541850,00,0.00,N,2,8290, diff --git a/460930/day/candle-day-250.csv b/460930/day/candle-day-250.csv index 8546d50cec3a..7743250ddb5c 100644 --- a/460930/day/candle-day-250.csv +++ b/460930/day/candle-day-250.csv @@ -30,7 +30,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250115,18490,18670,19430,18400,3884488,73461929050,00,0.00,N,3,0, 20250114,18490,16940,20250,16850,17955440,341744009400,00,0.00,N,2,1530, 20250113,16960,18020,18020,16960,2785962,48440293040,00,0.00,N,5,-840, -20250110,17800,14560,18450,14420,21280012,370660711960,00,0.00,N,2,3280, +20250110,17800,14560,18450,14420,21280011,370660711960,00,0.00,N,2,3280, 20250109,14520,14700,14700,14150,328253,4729070890,00,0.00,N,3,0, 20250108,14520,14630,14640,14220,631843,9120884630,00,0.00,N,2,110, 20250107,14410,13850,14980,13760,1872613,27099686130,00,0.00,N,2,750, diff --git a/463480/day/candle-day-250.csv b/463480/day/candle-day-250.csv index d6f7a71b56e6..21fafcd6f69d 100644 --- a/463480/day/candle-day-250.csv +++ b/463480/day/candle-day-250.csv @@ -5,4 +5,4 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250225,15320,17350,18300,15100,8450397,142134843180,00,0.00,N,5,-2500, 20250224,17820,19900,20400,17730,9703261,185341685730,00,0.00,N,5,-3180, 20250221,21000,20050,22850,19350,29834416,627138189840,00,0.00,N,2,3390, -20250220,17610,16500,17610,14270,56140192,910411776360,00,0.00,N,2,11610, +20250220,17610,16500,17610,14270,56140193,910411776360,00,0.00,N,2,11610, diff --git a/464080/day/candle-day-250.csv b/464080/day/candle-day-250.csv index 0e535d8f2e45..5b97eb304a5b 100644 --- a/464080/day/candle-day-250.csv +++ b/464080/day/candle-day-250.csv @@ -14,7 +14,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250212,13920,15600,15600,13900,2863206,41175123300,00,0.00,N,5,-1510, 20250211,15430,16040,16600,15220,4664947,74114883950,00,0.00,N,5,-220, 20250210,15650,15430,16110,15190,6347348,99785465270,00,0.00,N,2,240, -20250207,15410,13160,16420,12910,18911576,289486067080,00,0.00,N,2,2630, +20250207,15410,13160,16420,12910,18911577,289486067080,00,0.00,N,2,2630, 20250206,12780,12670,12940,12350,1192084,15094000770,00,0.00,N,2,110, 20250205,12670,11880,12930,11880,1759018,22042898000,00,0.00,N,2,790, 20250204,11880,12100,12230,11780,906557,10887977810,00,0.00,N,2,60, diff --git a/466100/day/candle-day-250.csv b/466100/day/candle-day-250.csv index 1bb3c4090c89..a4cfa80f5a62 100644 --- a/466100/day/candle-day-250.csv +++ b/466100/day/candle-day-250.csv @@ -13,9 +13,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250213,17060,16130,17880,16000,9429316,161063899900,00,0.00,N,2,640, 20250212,16420,17920,18000,15930,6876977,114651925830,00,0.00,N,5,-1920, 20250211,18340,19100,19300,18000,8522281,158583966680,00,0.00,N,5,-1300, -20250210,19640,19220,22300,19100,21898992,449584520120,00,0.00,N,2,540, -20250207,19100,16780,20000,16710,29783128,555823311050,00,0.00,N,2,2630, -20250206,16470,15460,16980,14890,38970040,621025510460,00,0.00,N,2,1890, +20250210,19640,19220,22300,19100,21898993,449584520120,00,0.00,N,2,540, +20250207,19100,16780,20000,16710,29783127,555823311050,00,0.00,N,2,2630, +20250206,16470,15460,16980,14890,38970041,621025510460,00,0.00,N,2,1890, 20250205,14580,11410,14580,11340,35684572,485089836960,00,0.00,N,1,3360, 20250204,11220,11620,12160,11170,4106498,47843463850,00,0.00,N,5,-480, 20250203,11700,11390,12250,11050,5941668,70133777410,00,0.00,N,2,310, @@ -29,7 +29,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250116,11800,11310,11910,11240,4930914,57562205360,00,0.00,N,2,530, 20250115,11270,12180,12190,11150,4407462,51243417900,00,0.00,N,5,-830, 20250114,12100,11730,12690,11590,14147919,172625804190,00,0.00,N,2,150, -20250113,11950,11330,12500,11220,18339068,220505039910,00,0.00,N,2,540, +20250113,11950,11330,12500,11220,18339067,220505039910,00,0.00,N,2,540, 20250110,11410,11050,12100,11030,15329063,178261295890,00,0.00,N,2,220, 20250109,11190,10390,11470,9980,14288563,155692642110,00,0.00,N,2,620, 20250108,10570,11000,11180,10460,4235184,45339150040,00,0.00,N,5,-430, diff --git a/474610/day/candle-day-250.csv b/474610/day/candle-day-250.csv index bcb8d7d545fb..29ae2f58f296 100644 --- a/474610/day/candle-day-250.csv +++ b/474610/day/candle-day-250.csv @@ -11,8 +11,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250217,6090,5950,6090,5950,512148,3094856970,00,0.00,N,2,260, 20250214,5830,5950,5980,5740,691907,4031831410,00,0.00,N,5,-220, 20250213,6050,6010,6430,5780,5504950,33601111440,00,0.00,N,2,10, -20250212,6040,5700,6720,5670,23400080,145601653620,00,0.00,N,2,590, -20250211,5450,4740,5620,4605,17901564,93786503845,00,0.00,N,2,795, +20250212,6040,5700,6720,5670,23400079,145601653620,00,0.00,N,2,590, +20250211,5450,4740,5620,4605,17901563,93786503845,00,0.00,N,2,795, 20250210,4655,4745,4820,4630,998125,4714281550,00,0.00,N,5,-45, 20250207,4700,4595,4900,4545,2986750,14109900355,00,0.00,N,2,165, 20250206,4535,4470,4630,4325,1120013,5039022455,00,0.00,N,2,90, diff --git a/475580/day/candle-day-250.csv b/475580/day/candle-day-250.csv index 551567b015a7..4ec0fc0280f6 100644 --- a/475580/day/candle-day-250.csv +++ b/475580/day/candle-day-250.csv @@ -55,8 +55,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241206,9960,10720,11160,9960,5243034,55541827720,00,0.00,N,5,-210, 20241205,10170,11210,11740,10120,4590352,51094811510,00,0.00,N,5,-1040, 20241204,11210,11160,12560,10620,14341939,166794114830,00,0.00,N,5,-250, -20241203,11460,9990,11720,9740,18665628,203852305450,00,0.00,N,2,1470, -20241202,9990,9150,11150,9130,18234832,186793531190,00,0.00,N,2,670, +20241203,11460,9990,11720,9740,18665627,203852305450,00,0.00,N,2,1470, +20241202,9990,9150,11150,9130,18234833,186793531190,00,0.00,N,2,670, 20241129,9320,9450,9650,9010,2587674,24056050840,00,0.00,N,5,-270, 20241128,9590,10020,10200,9270,3927590,38329330910,00,0.00,N,5,-250, 20241127,9840,9250,11600,9170,19483956,202732718390,00,0.00,N,2,850, diff --git a/475830/day/candle-day-250.csv b/475830/day/candle-day-250.csv index fe148629aefe..5622d31ad4e5 100644 --- a/475830/day/candle-day-250.csv +++ b/475830/day/candle-day-250.csv @@ -9,4 +9,4 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250219,36400,39000,40950,34150,12316419,464825624750,00,0.00,N,5,-350, 20250218,36750,31950,36750,31150,10025997,341511820000,00,0.00,N,1,8450, 20250217,28300,23500,28300,22700,6978654,179067601350,00,0.00,N,1,6500, -20250214,21800,21000,29950,20050,19374052,481179723750,00,0.00,N,2,1800, +20250214,21800,21000,29950,20050,19374053,481179723750,00,0.00,N,2,1800, diff --git a/476060/day/candle-day-250.csv b/476060/day/candle-day-250.csv index 2a0b4abe7a7f..c44a2ef42290 100644 --- a/476060/day/candle-day-250.csv +++ b/476060/day/candle-day-250.csv @@ -42,5 +42,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241226,16480,17790,18790,16480,1800576,32065129570,00,0.00,N,5,-1620, 20241224,18100,20550,20650,18100,2853036,54922663060,00,0.00,N,5,-3300, 20241223,21400,20850,22200,19810,5916277,124221688560,00,0.00,N,3,0, -20241220,21400,16330,22000,16200,20293844,399149364160,00,0.00,N,2,4100, +20241220,21400,16330,22000,16200,20293845,399149364160,00,0.00,N,2,4100, 20241219,17300,18000,26100,16750,33939536,708597325980,00,0.00,N,2,4300, diff --git a/476470/day/candle-day-250.csv b/476470/day/candle-day-250.csv index 9ebd2bac1611..66efb5deeeb6 100644 --- a/476470/day/candle-day-250.csv +++ b/476470/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, 20250227,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, -20250226,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, -20250225,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, -20250224,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, +20250226,2095,2095,2095,2095,0,0,00,0.00,N,0,0, +20250225,2095,2095,2095,2095,0,0,00,0.00,N,0,0, +20250224,2095,2095,2095,2095,0,0,00,0.00,N,0,0, 20250221,2095,2095,2095,2095,0,0,00,0.00,N,0,0, 20250220,2095,2095,2095,2095,0,0,00,0.00,N,0,0, 20250219,2095,2095,2095,2095,0,0,00,0.00,N,0,0, diff --git a/476710/day/candle-day-250.csv b/476710/day/candle-day-250.csv index 10eaff66c3d8..9c41b4adbb39 100644 --- a/476710/day/candle-day-250.csv +++ b/476710/day/candle-day-250.csv @@ -3,7 +3,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250227,19230,19230,19230,19230,10,192300,00,0.00,Y,3,0, 20250226,19230,19230,19230,19230,0,0,00,0.00,N,3,0, 20250225,19230,19230,19230,19230,0,0,00,0.00,N,3,0, -20250224,19230,19230,19230,19230,0,0,00,0.00,Y,3,0, +20250224,19230,19230,19230,19230,0,0,00,0.00,N,3,0, 20250221,19230,19230,19230,19230,0,0,00,0.00,N,3,0, 20250220,19230,19230,19230,19230,0,0,00,0.00,N,3,0, 20250219,19230,19230,19230,19230,0,0,00,0.00,N,3,-10, diff --git a/478560/day/candle-day-250.csv b/478560/day/candle-day-250.csv index 3ad87a70a424..fe3fc93419c4 100644 --- a/478560/day/candle-day-250.csv +++ b/478560/day/candle-day-250.csv @@ -21,6 +21,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250203,4415,4805,5200,4415,2185327,10638247760,00,0.00,N,5,-460, 20250131,4875,5200,5560,4875,6965680,36856490050,00,0.00,N,5,-185, 20250124,5060,4680,5770,4520,31135348,162369355595,00,0.00,N,2,260, -20250123,4800,4495,5870,4045,23543780,122077920140,00,0.00,N,2,245, +20250123,4800,4495,5870,4045,23543779,122077920140,00,0.00,N,2,245, 20250122,4555,5420,5900,4525,7698838,40912937150,00,0.00,N,5,-965, -20250121,5520,6080,6780,5340,27556296,170105216010,00,0.00,N,2,300, +20250121,5520,6080,6780,5340,27556295,170105216010,00,0.00,N,2,300, diff --git a/479960/day/candle-day-250.csv b/479960/day/candle-day-250.csv index 943be68fdcb4..50f8ad5f19d3 100644 --- a/479960/day/candle-day-250.csv +++ b/479960/day/candle-day-250.csv @@ -3,4 +3,4 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250227,24400,27150,28200,23500,2382991,62563135900,00,0.00,N,5,-3500, 20250226,27900,25700,30500,23700,12778224,353497278600,00,0.00,N,2,1650, 20250225,26250,34400,39400,26250,15541779,542898447650,00,0.00,N,5,-7750, -20250224,34000,23450,34000,22800,28851700,841398619150,00,0.00,N,1,25500, +20250224,34000,23450,34000,22800,28851701,841398619150,00,0.00,N,1,25500, diff --git a/482630/day/candle-day-250.csv b/482630/day/candle-day-250.csv index 7d7a9e748c1e..9df894327c3f 100644 --- a/482630/day/candle-day-250.csv +++ b/482630/day/candle-day-250.csv @@ -12,7 +12,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250214,23100,25050,25600,22600,1454001,34434490050,00,0.00,N,5,-2750, 20250213,25850,25100,26050,24500,1536691,39058883950,00,0.00,N,2,550, 20250212,25300,28250,28400,24800,3134126,82455724450,00,0.00,N,5,-3450, -20250211,28750,22600,28750,21150,17463392,441530739400,00,0.00,N,1,6600, +20250211,28750,22600,28750,21150,17463391,441530739400,00,0.00,N,1,6600, 20250210,22150,17340,22150,17300,7717852,154458891240,00,0.00,N,1,5100, 20250207,17050,16980,17810,16770,1400398,24198761810,00,0.00,N,2,340, 20250206,16710,16900,18130,16630,1914697,33174722210,00,0.00,N,2,200, diff --git a/489210/day/candle-day-250.csv b/489210/day/candle-day-250.csv index a3e22e65f7a2..acf07c6f8425 100644 --- a/489210/day/candle-day-250.csv +++ b/489210/day/candle-day-250.csv @@ -63,4 +63,4 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241126,1999,1995,2010,1993,552326,1103699411,00,0.00,N,2,7, 20241125,1992,1999,2005,1991,888167,1771217316,00,0.00,N,5,-6, 20241122,1998,2160,2170,1994,4551114,9167013988,00,0.00,N,5,-162, -20241121,2160,2150,5380,2055,168753872,681676303050,00,0.00,N,2,160, +20241121,2160,2150,5380,2055,168753868,681676303050,00,0.00,N,2,160, diff --git a/489730/day/candle-day-250.csv b/489730/day/candle-day-250.csv index ae9dce654a1e..f13314e8ab34 100644 --- a/489730/day/candle-day-250.csv +++ b/489730/day/candle-day-250.csv @@ -58,4 +58,4 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20241203,1956,1959,1964,1955,206329,403880314,00,0.00,N,5,-8, 20241202,1964,1962,1970,1955,621691,1218649647,00,0.00,N,5,-3, 20241129,1967,1985,1985,1961,2301191,4531043818,00,0.00,N,5,-23, -20241128,1990,3170,4500,1989,112408240,376872277975,00,0.00,N,5,-10, +20241128,1990,3170,4500,1989,112408237,376872277975,00,0.00,N,5,-10, diff --git a/495810/day/candle-day-250.csv b/495810/day/candle-day-250.csv index 1261cc7abb15..4fb8b000db60 100644 --- a/495810/day/candle-day-250.csv +++ b/495810/day/candle-day-250.csv @@ -1,9 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason 20250228,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250227,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, -20250226,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, -20250225,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, -20250224,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, +20250226,13120,13120,13120,13120,0,0,00,0.00,N,3,0, +20250225,13120,13120,13120,13120,0,0,00,0.00,N,3,0, +20250224,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250221,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250220,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250219,13120,13120,13120,13120,0,0,00,0.00,N,3,0, diff --git a/495900/day/candle-day-250.csv b/495900/day/candle-day-250.csv index 6b9662371013..d7fa68a87d55 100644 --- a/495900/day/candle-day-250.csv +++ b/495900/day/candle-day-250.csv @@ -2,8 +2,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS 20250228,11400,11400,11400,11400,1,11400,00,0.00,N,2,700, 20250227,10700,10700,10700,10700,0,0,00,0.00,N,3,0, 20250226,10700,10700,10700,10700,0,0,00,0.00,N,3,0, -20250225,10700,10700,10700,10700,0,0,00,0.00,Y,3,120, -20250224,10580,11200,11200,10580,33,368980,00,0.00,Y,2,580, +20250225,10700,10700,10700,10700,0,0,00,0.00,N,3,120, +20250224,10580,11200,11200,10580,33,368980,00,0.00,N,2,580, 20250221,10000,10580,10580,10000,101,1068000,00,0.00,N,5,-600, 20250220,10600,10600,10600,10600,100,1060000,00,0.00,N,5,-770, 20250219,11370,11370,11370,11370,0,0,00,0.00,N,3,-1260,